Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.9200
-0.0800 (-8.00%)
At close: Jun 27, 2025, 4:00 PM
0.9400
+0.0200 (2.17%)
After-hours: Jun 27, 2025, 4:37 PM EDT
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -8.00% | 128,541 |
| Jun 26, 2025 | 0.99 | 1.03 | 0.92 | 1.00 | 1.00 | -1.48% | 159,402 |
| Jun 25, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.25% | 69,347 |
| Jun 24, 2025 | 1.11 | 1.12 | 1.03 | 1.06 | 1.06 | 0.95% | 109,722 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 78,581 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 130,991 |
| Jun 18, 2025 | 1.13 | 1.17 | 1.08 | 1.12 | 1.12 | - | 90,852 |
| Jun 17, 2025 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -5.88% | 52,047 |
| Jun 16, 2025 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 70,614 |
| Jun 13, 2025 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -5.35% | 130,155 |
| Jun 12, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | -0.41% | 62,271 |
| Jun 11, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -2.79% | 117,949 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -1.18% | 36,970 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -1.55% | 120,016 |
| Jun 6, 2025 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 8.40% | 116,576 |
| Jun 5, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 94,329 |
| Jun 4, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 59,483 |
| Jun 3, 2025 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 72,497 |
| Jun 2, 2025 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 114,376 |
| May 30, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 85,145 |
| May 29, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 96,078 |
| May 28, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 60,519 |
| May 27, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 36,682 |
| May 23, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 30,782 |
| May 22, 2025 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 60,345 |
| May 21, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 63,103 |
| May 20, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 80,112 |
| May 19, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | - | 80,672 |
| May 16, 2025 | 1.23 | 1.32 | 1.22 | 1.27 | 1.27 | 2.42% | 87,386 |
| May 15, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 83,223 |
| May 14, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 72,290 |
| May 13, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -4.80% | 184,316 |
| May 12, 2025 | 1.30 | 1.33 | 1.18 | 1.25 | 1.25 | -1.57% | 168,397 |
| May 9, 2025 | 1.18 | 1.30 | 1.15 | 1.27 | 1.27 | 4.10% | 188,271 |
| May 8, 2025 | 1.25 | 1.26 | 1.17 | 1.22 | 1.22 | -2.40% | 143,951 |
| May 7, 2025 | 1.33 | 1.39 | 1.17 | 1.25 | 1.25 | -0.79% | 193,624 |
| May 6, 2025 | 1.33 | 1.34 | 1.21 | 1.26 | 1.26 | -5.26% | 169,692 |
| May 5, 2025 | 1.34 | 1.43 | 1.27 | 1.33 | 1.33 | -25.70% | 558,725 |
| May 2, 2025 | 1.80 | 1.82 | 1.74 | 1.79 | 1.79 | - | 88,519 |
| May 1, 2025 | 1.85 | 1.92 | 1.74 | 1.79 | 1.79 | -1.65% | 55,043 |
| Apr 30, 2025 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | - | 21,743 |
| Apr 29, 2025 | 1.82 | 1.86 | 1.75 | 1.82 | 1.82 | - | 24,117 |
| Apr 28, 2025 | 1.91 | 1.92 | 1.76 | 1.82 | 1.82 | -0.55% | 47,701 |
| Apr 25, 2025 | 1.81 | 1.88 | 1.77 | 1.83 | 1.83 | -1.08% | 34,860 |
| Apr 24, 2025 | 1.79 | 1.88 | 1.71 | 1.85 | 1.85 | 5.71% | 44,302 |
| Apr 23, 2025 | 1.80 | 1.89 | 1.73 | 1.75 | 1.75 | 0.57% | 47,953 |
| Apr 22, 2025 | 1.77 | 1.79 | 1.70 | 1.74 | 1.74 | 0.35% | 48,186 |
| Apr 21, 2025 | 1.67 | 1.81 | 1.66 | 1.73 | 1.73 | 2.66% | 54,640 |
| Apr 17, 2025 | 1.67 | 1.75 | 1.62 | 1.69 | 1.69 | 1.75% | 39,873 |
| Apr 16, 2025 | 1.64 | 1.77 | 1.56 | 1.66 | 1.66 | -4.05% | 56,741 |