Nexalin Technology, Inc. NXL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,73-1,82 (-24,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,73 | -24,11 % | $5,63 | $5,95 | $5,15 | 1,35M |
| 2026-10-01 | $7,55 | +76,40 % | $8,80 | $10,98 | $6,80 | 62,34M |
| 2026-09-30 | $4,28 | -1,61 % | $4,48 | $4,50 | $4,10 | 7,10K |
| 2026-09-29 | $4,35 | +1,87 % | $4,60 | $5,31 | $4,35 | 64,70K |
| 2026-09-28 | $4,27 | -2,73 % | $4,50 | $4,53 | $4,10 | 5,70K |
| 2026-09-25 | $4,39 | +0,80 % | $4,39 | $4,39 | $4,39 | 2,20K |
| 2026-09-24 | $4,36 | -9,50 % | $4,96 | $5,02 | $4,30 | 10,20K |
| 2026-09-23 | $4,81 | +3,93 % | $4,61 | $5,09 | $4,61 | 7,00K |
| 2026-09-22 | $4,63 | +8,43 % | $4,40 | $4,63 | $4,31 | 13,30K |
| 2026-09-21 | $4,27 | -12,86 % | $4,80 | $5,14 | $4,00 | 12,10K |
| 2026-09-18 | $4,90 | -3,90 % | $5,06 | $5,36 | $4,73 | 15,00K |
| 2026-09-17 | $5,10 | +3,64 % | $4,86 | $5,10 | $4,84 | 8,70K |
| 2026-09-16 | $4,92 | +1,44 % | $4,89 | $4,92 | $4,80 | 7,90K |
| 2026-09-15 | $4,85 | -2,81 % | $5,08 | $5,10 | $4,80 | 8,20K |
| 2026-09-14 | $4,99 | +3,53 % | $4,90 | $5,02 | $4,89 | 4,50K |
| 2026-09-11 | $4,82 | -1,03 % | $4,91 | $4,97 | $4,54 | 14,60K |
| 2026-09-10 | $4,87 | -3,56 % | $4,90 | $5,13 | $4,62 | 57,30K |
| 2026-09-09 | $5,05 | +5,43 % | $4,76 | $5,49 | $4,76 | 9,70K |
| 2026-09-08 | $4,79 | -5,34 % | $4,99 | $5,02 | $4,51 | 8,50K |
| 2026-09-04 | $5,06 | -5,60 % | $5,36 | $5,36 | $4,72 | 14,40K |
| 2026-09-03 | $5,36 | -13,41 % | $6,02 | $6,36 | $5,24 | 38,30K |
| 2026-09-02 | $6,19 | -8,97 % | $6,77 | $6,80 | $5,94 | 27,90K |
| 2026-09-01 | $6,80 | -5,95 % | $7,10 | $7,15 | $6,33 | 7,60K |
| 2026-08-31 | $7,23 | -3,60 % | $6,28 | $7,69 | $6,25 | 31,30K |
| 2026-08-28 | $7,50 | -1,96 % | $7,65 | $7,80 | $7,50 | 7,42K |
| 2026-08-27 | $7,65 | -13,56 % | $7,20 | $8,10 | $6,60 | 40,18K |
| 2026-08-26 | $8,85 | -7,52 % | $9,30 | $9,39 | $8,85 | 5,47K |
| 2026-08-25 | $9,57 | +1,27 % | $9,39 | $9,60 | $9,06 | 3,70K |
| 2026-08-24 | $9,45 | -5,12 % | $9,90 | $10,23 | $9,33 | 8,44K |
| 2026-08-21 | $9,96 | +0,30 % | $9,99 | $9,99 | $9,84 | 2,96K |
| 2026-08-20 | $9,93 | +0,30 % | $10,17 | $10,50 | $9,75 | 4,16K |
| 2026-08-19 | $9,90 | -0,90 % | $9,99 | $10,20 | $9,90 | 3,75K |
| 2026-08-18 | $9,99 | -2,06 % | $10,26 | $10,50 | $9,99 | 1,94K |
| 2026-08-17 | $10,20 | -2,86 % | $10,20 | $10,80 | $10,05 | 2,75K |
| 2026-08-14 | $10,50 | 0,00 % | $10,20 | $10,80 | $10,20 | 2,22K |
| 2026-08-13 | $10,50 | -1,69 % | $10,41 | $10,80 | $10,23 | 1,54K |
| 2026-08-12 | $10,68 | -0,56 % | $10,80 | $11,07 | $10,29 | 1,85K |
| 2026-08-11 | $10,74 | +5,29 % | $10,50 | $10,80 | $10,29 | 2,77K |
| 2026-08-10 | $10,20 | -3,68 % | $10,80 | $11,10 | $10,20 | 2,52K |
| 2026-08-07 | $10,59 | +4,13 % | $10,50 | $10,92 | $10,05 | 6,81K |
| 2026-08-06 | $10,17 | -0,29 % | $10,20 | $11,10 | $10,14 | 2,30K |
| 2026-08-05 | $10,20 | -5,82 % | $10,53 | $11,88 | $10,20 | 3,87K |
| 2026-08-04 | $10,83 | -1,10 % | $10,71 | $12,42 | $10,71 | 5,79K |
| 2026-08-03 | $10,95 | +7,99 % | $9,90 | $11,40 | $9,72 | 11,69K |
| 2026-07-31 | $10,14 | -1,17 % | $10,80 | $11,19 | $10,02 | 2,60K |
| 2026-07-30 | $10,26 | -5,26 % | $10,80 | $11,01 | $10,23 | 4,25K |
| 2026-07-29 | $10,83 | +7,76 % | $10,41 | $11,40 | $10,11 | 4,65K |
| 2026-07-28 | $10,05 | -24,21 % | $11,10 | $11,55 | $9,63 | 23,08K |
| 2026-07-27 | $13,26 | -8,11 % | $14,85 | $14,85 | $13,17 | 7,52K |
| 2026-07-24 | $14,43 | +2,78 % | $14,40 | $15,00 | $14,25 | 4,09K |
| 2026-07-23 | $14,04 | +1,30 % | $15,00 | $15,00 | $13,80 | 4,05K |
| 2026-07-22 | $13,86 | -3,95 % | $14,97 | $15,00 | $13,65 | 8,88K |
| 2026-07-21 | $14,43 | -2,04 % | $15,12 | $15,30 | $14,40 | 9,77K |
| 2026-07-20 | $14,73 | +2,72 % | $14,73 | $15,45 | $14,43 | 6,75K |
| 2026-07-17 | $14,34 | +5,75 % | $13,77 | $14,70 | $13,17 | 10,15K |
| 2026-07-16 | $13,56 | -3,62 % | $13,80 | $13,80 | $13,23 | 3,51K |
| 2026-07-15 | $14,07 | +14,39 % | $12,36 | $14,40 | $12,06 | 14,41K |
| 2026-07-14 | $12,30 | +3,02 % | $11,70 | $13,56 | $11,52 | 14,59K |
| 2026-07-13 | $11,94 | -13,67 % | $12,60 | $12,75 | $11,70 | 15,24K |
| 2026-07-10 | $13,83 | +1,99 % | $13,50 | $14,28 | $12,33 | 8,58K |
| 2026-07-09 | $13,56 | +8,92 % | $12,69 | $14,70 | $12,30 | 16,62K |
| 2026-07-08 | $12,45 | +14,33 % | $10,80 | $13,38 | $10,80 | 22,63K |
| 2026-07-07 | $10,89 | +3,71 % | $10,38 | $11,10 | $10,38 | 2,31K |
| 2026-07-06 | $10,50 | -3,05 % | $10,80 | $11,04 | $10,38 | 2,19K |
| 2026-07-02 | $10,83 | -5,00 % | $11,88 | $12,00 | $10,83 | 3,60K |
| 2026-07-01 | $11,40 | +15,15 % | $10,77 | $12,00 | $10,05 | 11,45K |
| 2026-06-30 | $9,90 | -3,79 % | $10,29 | $10,50 | $9,90 | 3,33K |
| 2026-06-29 | $10,29 | -3,38 % | $10,32 | $10,74 | $9,99 | 7,06K |
| 2026-06-26 | $10,65 | +4,11 % | $10,80 | $11,22 | $10,53 | 12,48K |
| 2026-06-25 | $10,23 | +1,79 % | $10,05 | $11,16 | $9,93 | 17,09K |
| 2026-06-24 | $10,05 | -6,94 % | $10,80 | $11,22 | $9,90 | 3,32K |
| 2026-06-23 | $10,80 | -3,23 % | $10,80 | $11,34 | $10,80 | 1,84K |
| 2026-06-22 | $11,16 | +1,09 % | $11,25 | $11,46 | $10,98 | 3,74K |
| 2026-06-18 | $11,04 | -6,36 % | $12,00 | $12,00 | $11,04 | 7,09K |
| 2026-06-17 | $11,79 | 0,00 % | $12,12 | $12,36 | $11,10 | 5,55K |
| 2026-06-16 | $11,79 | -2,72 % | $11,91 | $12,12 | $11,10 | 6,64K |
| 2026-06-15 | $12,12 | -6,26 % | $12,60 | $12,90 | $12,03 | 4,48K |
| 2026-06-12 | $12,93 | -8,88 % | $14,01 | $14,01 | $12,93 | 2,99K |
| 2026-06-11 | $14,19 | +3,05 % | $13,53 | $14,40 | $13,20 | 4,56K |
| 2026-06-10 | $13,77 | +2,00 % | $15,24 | $15,90 | $12,78 | 18,27K |
| 2026-06-09 | $13,50 | -10,36 % | $14,97 | $14,97 | $13,20 | 6,37K |
| 2026-06-08 | $15,06 | -4,20 % | $15,42 | $15,96 | $14,16 | 4,21K |
| 2026-06-05 | $15,72 | -2,96 % | $15,90 | $16,20 | $14,40 | 16,82K |
| 2026-06-04 | $16,20 | +1,31 % | $15,30 | $17,07 | $13,95 | 27,50K |
| 2026-06-03 | $15,99 | -3,09 % | $16,50 | $16,50 | $15,09 | 5,27K |
| 2026-06-02 | $16,50 | -4,68 % | $17,25 | $17,25 | $15,66 | 12,11K |
| 2026-06-01 | $17,31 | -5,41 % | $19,05 | $19,20 | $16,32 | 11,62K |
| 2026-05-29 | $18,30 | +4,45 % | $16,50 | $18,30 | $16,20 | 9,69K |
| 2026-05-28 | $17,52 | +4,47 % | $15,93 | $18,78 | $15,93 | 18,79K |
| 2026-05-27 | $16,77 | +16,46 % | $14,40 | $17,10 | $13,95 | 39,62K |