Nexalin Technology, Inc.(NXL)
$1.48-0.01 (-0.67%)
NXL
Nexalin Technology, Inc. historical prices
$1.48
At close:-0.01 (-0.67%)
Nexalin Technology, Inc. (NXL) Historical Prices
281 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.36 | 1.58 | 1.35 | 1.48 | 1.48 | -0.67% | 16,513 | 0.02 |
| Nov 12, 2026 | 1.60 | 1.60 | 1.45 | 1.49 | 1.49 | -6.29% | 14,612 | 0.01 |
| Nov 11, 2026 | 1.40 | 1.61 | 1.36 | 1.59 | 1.59 | +8.16% | 45,860 | 0.04 |
| Nov 10, 2026 | 1.46 | 1.52 | 1.42 | 1.47 | 1.47 | 0.00% | 22,003 | 0.02 |
| Nov 09, 2026 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | +2.04% | 31,366 | 0.03 |
| Nov 06, 2026 | 1.48 | 1.50 | 1.31 | 1.47 | 1.47 | +5.00% | 21,340 | 0.02 |
| Nov 05, 2026 | 1.59 | 1.60 | 1.31 | 1.40 | 1.40 | -10.26% | 18,350 | 0.02 |
| Nov 04, 2026 | 1.51 | 1.56 | 1.45 | 1.56 | 1.56 | +1.30% | 17,449 | 0.02 |
| Nov 03, 2026 | 1.50 | 1.54 | 1.45 | 1.54 | 1.54 | +2.33% | 9,876 | 0.01 |
| Nov 02, 2026 | 1.60 | 1.63 | 1.41 | 1.51 | 1.51 | -5.94% | 11,688 | 0.01 |
| Oct 30, 2026 | 1.60 | 1.61 | 1.51 | 1.60 | 1.60 | -1.84% | 21,129 | 0.02 |
| Oct 29, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | 0.00% | 11,450 | 0.01 |
| Oct 28, 2026 | 1.71 | 1.73 | 1.62 | 1.63 | 1.63 | -0.61% | 45,266 | 0.04 |
| Oct 27, 2026 | 1.67 | 1.72 | 1.59 | 1.64 | 1.64 | -4.09% | 69,467 | 0.07 |
| Oct 26, 2026 | 1.83 | 1.89 | 1.65 | 1.71 | 1.71 | -8.06% | 51,519 | 0.05 |
| Oct 23, 2026 | 2.03 | 2.07 | 1.86 | 1.86 | 1.86 | -8.37% | 25,366 | 0.02 |
| Oct 22, 2026 | 2.06 | 2.14 | 2.01 | 2.03 | 2.03 | 0.00% | 20,479 | 0.02 |
| Oct 21, 2026 | 2.10 | 2.22 | 1.93 | 2.03 | 2.03 | -5.14% | 89,667 | 0.09 |
| Oct 20, 2026 | 2.52 | 2.54 | 2.12 | 2.14 | 2.14 | -9.32% | 248,273 | 0.24 |
| Oct 19, 2026 | 2.37 | 2.44 | 2.10 | 2.36 | 2.36 | +0.43% | 57,722 | 0.06 |
| Oct 16, 2026 | 2.44 | 2.51 | 2.28 | 2.35 | 2.35 | -4.08% | 22,236 | 0.02 |
| Oct 15, 2026 | 2.38 | 2.59 | 2.10 | 2.45 | 2.45 | -2.39% | 33,021 | 0.03 |
| Oct 14, 2026 | 2.71 | 2.71 | 2.38 | 2.51 | 2.51 | -4.92% | 42,710 | 0.04 |
| Oct 13, 2026 | 3.26 | 3.38 | 2.53 | 2.64 | 2.64 | -21.43% | 97,877 | 0.10 |
| Oct 12, 2026 | 3.63 | 3.76 | 3.32 | 3.36 | 3.36 | -7.44% | 75,164 | 0.07 |
| Oct 09, 2026 | 3.95 | 3.95 | 3.50 | 3.63 | 3.63 | -11.68% | 68,286 | 0.07 |
| Oct 08, 2026 | 4.25 | 4.34 | 3.97 | 4.11 | 4.11 | -4.86% | 428,337 | 0.42 |
| Oct 07, 2026 | 4.38 | 4.76 | 4.31 | 4.32 | 4.32 | -4.00% | 94,394 | 0.09 |
| Oct 06, 2026 | 5.23 | 5.56 | 4.50 | 4.50 | 4.50 | -17.13% | 111,802 | 0.11 |
| Oct 05, 2026 | 5.38 | 6.30 | 5.12 | 5.43 | 5.43 | -5.24% | 325,078 | 0.32 |
| Oct 02, 2026 | 5.63 | 5.95 | 5.15 | 5.73 | 5.73 | -24.11% | 1,366,343 | 1.38 |
| Oct 01, 2026 | 8.80 | 10.98 | 6.80 | 7.55 | 7.55 | +76.40% | 61,788,352 | 5673.65 |
| Sep 30, 2026 | 4.48 | 4.50 | 4.10 | 4.28 | 4.28 | -1.61% | 7,268 | 0.67 |
| Sep 29, 2026 | 4.60 | 5.31 | 4.35 | 4.35 | 4.35 | +1.87% | 65,848 | 6.73 |
| Sep 28, 2026 | 4.50 | 4.53 | 4.10 | 4.27 | 4.27 | -2.73% | 5,712 | 0.58 |
| Sep 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +0.83% | 2,163 | 0.22 |
| Sep 24, 2026 | 4.96 | 5.02 | 4.30 | 4.35 | 4.35 | -9.52% | 10,234 | 1.04 |
| Sep 23, 2026 | 4.61 | 5.09 | 4.61 | 4.81 | 4.81 | +3.93% | 6,998 | 0.70 |
| Sep 22, 2026 | 4.40 | 4.63 | 4.31 | 4.63 | 4.63 | +8.43% | 13,330 | 1.33 |
| Sep 21, 2026 | 4.80 | 5.14 | 4.00 | 4.27 | 4.27 | -12.86% | 12,163 | 1.23 |
| Sep 18, 2026 | 5.06 | 5.36 | 4.73 | 4.90 | 4.90 | -3.90% | 14,993 | 1.55 |
| Sep 17, 2026 | 4.86 | 5.10 | 4.84 | 5.10 | 5.10 | +3.64% | 8,709 | 0.91 |
| Sep 16, 2026 | 4.89 | 4.92 | 4.80 | 4.92 | 4.92 | +1.44% | 8,199 | 0.87 |
| Sep 15, 2026 | 5.08 | 5.10 | 4.80 | 4.85 | 4.85 | -2.81% | 8,208 | 0.87 |
| Sep 14, 2026 | 4.90 | 5.02 | 4.89 | 4.99 | 4.99 | +3.53% | 4,480 | 0.47 |
| Sep 11, 2026 | 4.91 | 4.97 | 4.54 | 4.82 | 4.82 | -1.03% | 14,614 | 1.57 |
| Sep 10, 2026 | 4.90 | 5.13 | 4.62 | 4.87 | 4.87 | -3.56% | 57,274 | 6.76 |
| Sep 09, 2026 | 4.76 | 5.49 | 4.76 | 5.05 | 5.05 | +5.43% | 9,714 | 1.16 |
| Sep 08, 2026 | 4.99 | 5.02 | 4.51 | 4.79 | 4.79 | -5.34% | 8,541 | 1.03 |
| Sep 07, 2026 | 5.36 | 5.36 | 4.72 | 5.06 | 5.06 | 0.00% | 0 | 0.00 |
