Nexalin Technology, Inc. NXL
NASDAQ · United States · Health Technology
$5.73-1.82 (-24.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |