Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
2.205
-0.145 (-6.17%)
Oct 19, 2026, 2:45 PM EDT - Market open
Nexalin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.37 | 2.38 | 2.10 | 2.21 | 2.21 | -6.17% | 36,592 |
| Oct 16, 2026 | 2.44 | 2.51 | 2.28 | 2.35 | 2.35 | -4.08% | 22,201 |
| Oct 15, 2026 | 2.38 | 2.59 | 2.10 | 2.45 | 2.45 | -2.39% | 32,932 |
| Oct 14, 2026 | 2.71 | 2.71 | 2.38 | 2.51 | 2.51 | -4.92% | 41,755 |
| Oct 13, 2026 | 3.26 | 3.38 | 2.53 | 2.64 | 2.64 | -21.43% | 95,356 |
| Oct 12, 2026 | 3.63 | 3.76 | 3.32 | 3.36 | 3.36 | -7.44% | 74,385 |
| Oct 9, 2026 | 3.95 | 3.95 | 3.50 | 3.63 | 3.63 | -11.68% | 67,291 |
| Oct 8, 2026 | 4.25 | 4.34 | 3.97 | 4.11 | 4.11 | -4.86% | 424,949 |
| Oct 7, 2026 | 4.38 | 4.76 | 4.31 | 4.32 | 4.32 | -4.00% | 89,697 |
| Oct 6, 2026 | 5.23 | 5.56 | 4.50 | 4.50 | 4.50 | -17.13% | 100,104 |
| Oct 5, 2026 | 5.38 | 6.30 | 5.12 | 5.43 | 5.43 | -5.24% | 328,539 |
| Oct 2, 2026 | 5.63 | 5.95 | 5.15 | 5.73 | 5.73 | -24.11% | 1,366,343 |
| Oct 1, 2026 | 8.80 | 10.98 | 6.80 | 7.55 | 7.55 | 76.40% | 62,336,586 |
| Sep 30, 2026 | 4.48 | 4.50 | 4.10 | 4.28 | 4.28 | -1.61% | 7,268 |
| Sep 29, 2026 | 4.60 | 5.31 | 4.35 | 4.35 | 4.35 | 1.87% | 65,848 |
| Sep 28, 2026 | 4.50 | 4.53 | 4.10 | 4.27 | 4.27 | -2.73% | 5,712 |
| Sep 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.82% | 2,163 |
| Sep 24, 2026 | 4.96 | 5.02 | 4.30 | 4.36 | 4.35 | -9.51% | 10,234 |
| Sep 23, 2026 | 4.61 | 5.09 | 4.61 | 4.81 | 4.81 | 3.93% | 6,998 |
| Sep 22, 2026 | 4.40 | 4.63 | 4.31 | 4.63 | 4.63 | 8.43% | 13,330 |
| Sep 21, 2026 | 4.80 | 5.14 | 4.00 | 4.27 | 4.27 | -12.86% | 12,163 |
| Sep 18, 2026 | 5.06 | 5.36 | 4.73 | 4.90 | 4.90 | -3.91% | 14,993 |
| Sep 17, 2026 | 4.86 | 5.10 | 4.84 | 5.10 | 5.10 | 3.64% | 8,709 |
| Sep 16, 2026 | 4.89 | 4.92 | 4.80 | 4.92 | 4.92 | 1.44% | 8,199 |
| Sep 15, 2026 | 5.08 | 5.10 | 4.80 | 4.85 | 4.85 | -2.81% | 8,208 |
| Sep 14, 2026 | 4.90 | 5.02 | 4.89 | 4.99 | 4.99 | 3.53% | 4,480 |
| Sep 11, 2026 | 4.91 | 4.97 | 4.54 | 4.82 | 4.82 | -1.03% | 14,614 |
| Sep 10, 2026 | 4.90 | 5.13 | 4.62 | 4.87 | 4.87 | -3.56% | 57,274 |
| Sep 9, 2026 | 4.76 | 5.49 | 4.76 | 5.05 | 5.05 | 5.43% | 9,714 |
| Sep 8, 2026 | 4.99 | 5.02 | 4.51 | 4.79 | 4.79 | -5.34% | 8,541 |
| Sep 4, 2026 | 5.36 | 5.36 | 4.72 | 5.06 | 5.06 | -5.60% | 14,418 |
| Sep 3, 2026 | 6.02 | 6.36 | 5.24 | 5.36 | 5.36 | -13.41% | 38,637 |
| Sep 2, 2026 | 6.77 | 6.80 | 5.94 | 6.19 | 6.19 | -8.97% | 27,865 |
| Sep 1, 2026 | 7.10 | 7.15 | 6.33 | 6.80 | 6.80 | -5.95% | 7,670 |
| Aug 31, 2026 | 6.28 | 7.69 | 6.25 | 7.23 | 7.23 | -3.60% | 31,399 |
| Aug 28, 2026 | 7.65 | 7.79 | 7.50 | 7.50 | 7.50 | -1.88% | 7,422 |
| Aug 27, 2026 | 7.20 | 8.10 | 6.60 | 7.64 | 7.64 | -13.63% | 40,252 |
| Aug 26, 2026 | 9.30 | 9.39 | 8.85 | 8.85 | 8.85 | -7.44% | 5,465 |
| Aug 25, 2026 | 9.40 | 9.60 | 9.06 | 9.56 | 9.56 | 1.05% | 3,702 |
| Aug 24, 2026 | 9.90 | 10.23 | 9.33 | 9.46 | 9.46 | -5.03% | 8,442 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.83 | 9.96 | 9.96 | 0.45% | 2,954 |
| Aug 20, 2026 | 10.18 | 10.50 | 9.75 | 9.92 | 9.92 | 0.18% | 4,162 |
| Aug 19, 2026 | 9.98 | 10.20 | 9.90 | 9.90 | 9.90 | -0.99% | 3,754 |
| Aug 18, 2026 | 10.26 | 10.50 | 10.00 | 10.00 | 10.00 | -1.97% | 1,939 |
| Aug 17, 2026 | 10.20 | 10.80 | 10.05 | 10.20 | 10.20 | -2.86% | 2,746 |
| Aug 14, 2026 | 10.20 | 10.80 | 10.20 | 10.50 | 10.50 | -0.11% | 2,219 |
| Aug 13, 2026 | 10.40 | 10.80 | 10.23 | 10.51 | 10.51 | -1.43% | 1,537 |
| Aug 12, 2026 | 10.81 | 11.07 | 10.29 | 10.67 | 10.67 | -0.70% | 1,847 |
| Aug 11, 2026 | 10.50 | 10.80 | 10.30 | 10.74 | 10.74 | 5.17% | 2,774 |
| Aug 10, 2026 | 10.80 | 11.10 | 10.21 | 10.21 | 10.21 | -3.54% | 2,517 |