Nexalin Technology Inc.

1.92
-0.14 (-6.80%)
At close: Mar 28, 2025, 3:57 PM
2.05
7.25%
After-hours: Mar 28, 2025, 06:32 PM EDT

NXL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.95 2.09 1.90 1.91 -0.15 -7.28% 112,299
Mar 27, 2025 2.01 2.13 1.95 2.06 -0.03 -1.44% 72,008
Mar 26, 2025 2.14 2.24 2.03 2.09 -0.07 -3.24% 63,100
Mar 25, 2025 2.38 2.44 2.11 2.16 -0.18 -7.69% 126,662
Mar 24, 2025 2.43 2.57 2.28 2.34 -0.04 -1.68% 123,315
Mar 21, 2025 2.45 2.47 2.31 2.38 -0.10 -4.03% 61,544
Mar 20, 2025 2.49 2.54 2.41 2.48 0.03 1.22% 57,341
Mar 19, 2025 2.32 2.49 2.25 2.45 0.25 11.36% 108,127
Mar 18, 2025 2.39 2.39 2.16 2.20 -0.17 -7.17% 60,269
Mar 17, 2025 2.36 2.49 2.22 2.37 0.22 10.23% 134,700
Mar 14, 2025 1.96 2.20 1.96 2.15 0.20 10.26% 116,829
Mar 13, 2025 2.24 2.24 1.94 1.95 -0.30 -13.33% 161,398
Mar 12, 2025 2.22 2.28 2.14 2.25 0.09 4.17% 82,046
Mar 11, 2025 2.04 2.18 1.95 2.16 0.09 4.35% 122,069
Mar 10, 2025 2.34 2.44 2.00 2.07 -0.31 -13.03% 189,243
Mar 7, 2025 2.46 2.46 2.18 2.38 0.09 3.93% 181,737
Mar 6, 2025 2.43 2.49 2.25 2.29 -0.14 -5.76% 83,449
Mar 5, 2025 2.45 2.49 2.37 2.43 0.00 0.00% 101,044
Mar 4, 2025 2.42 2.49 2.28 2.43 0.01 0.41% 168,500
Mar 3, 2025 2.71 2.79 2.25 2.42 -0.29 -10.70% 363,840
Feb 28, 2025 2.75 2.77 2.55 2.71 0.01 0.37% 180,062
Feb 27, 2025 2.67 2.80 2.51 2.70 0.01 0.37% 152,727
Feb 26, 2025 2.61 2.80 2.50 2.69 0.19 7.60% 367,031
Feb 25, 2025 2.63 2.70 2.41 2.50 -0.13 -4.94% 198,600
Feb 24, 2025 2.86 3.03 2.57 2.63 -0.24 -8.36% 246,600
Feb 21, 2025 3.25 3.28 2.85 2.87 -0.37 -11.42% 303,000
Feb 20, 2025 3.26 3.35 3.14 3.24 -0.06 -1.82% 134,548
Feb 19, 2025 3.46 3.54 3.25 3.30 -0.16 -4.62% 153,700
Feb 18, 2025 3.48 3.52 3.33 3.46 0.15 4.53% 299,627
Feb 14, 2025 3.24 3.45 3.16 3.31 0.10 3.12% 257,700
Feb 13, 2025 3.14 3.27 3.03 3.21 0.05 1.58% 175,842
Feb 12, 2025 3.32 3.37 2.80 3.16 -0.22 -6.51% 606,600
Feb 11, 2025 3.56 3.56 3.32 3.38 -0.14 -3.98% 151,300
Feb 10, 2025 3.65 3.73 3.37 3.52 -0.20 -5.38% 288,647
Feb 7, 2025 3.65 3.80 3.42 3.72 0.04 1.09% 557,800
Feb 6, 2025 3.67 3.80 3.32 3.68 0.10 2.79% 391,847
Feb 5, 2025 3.25 3.87 3.13 3.58 0.47 15.11% 913,315
Feb 4, 2025 3.25 3.25 2.89 3.11 0.05 1.63% 500,641
Feb 3, 2025 2.70 3.30 2.70 3.06 0.14 4.79% 356,548
Jan 31, 2025 2.88 3.09 2.71 2.92 0.04 1.39% 492,228
Jan 30, 2025 2.57 3.15 2.38 2.88 0.28 10.77% 1,100,430
Jan 29, 2025 2.51 2.60 2.45 2.60 0.03 1.17% 108,900
Jan 28, 2025 2.70 2.70 2.34 2.57 -0.03 -1.15% 310,500
Jan 27, 2025 2.69 2.74 2.42 2.60 -0.12 -4.41% 266,000
Jan 24, 2025 2.62 2.78 2.58 2.72 0.12 4.62% 175,316
Jan 23, 2025 2.70 2.75 2.50 2.60 -0.08 -2.99% 218,700
Jan 22, 2025 2.80 2.80 2.61 2.68 -0.14 -4.96% 250,500
Jan 21, 2025 3.17 3.25 2.82 2.82 -0.34 -10.76% 401,600
Jan 17, 2025 3.25 3.32 3.07 3.16 0.00 0.00% 400,600
Jan 16, 2025 3.02 3.23 2.99 3.16 0.19 6.40% 389,932