NasdaqCM - Nasdaq Real Time Price USD

Nexalin Technology, Inc. (NXL)

1.2700
+0.0500
+(4.10%)
At close: May 9 at 4:00:01 PM EDT
1.2985
+0.03
+(2.24%)
After hours: May 9 at 7:46:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.18001.30001.15001.27001.2700188,200
May 8, 20251.25001.26001.17001.22001.2200143,800
May 7, 20251.33001.39001.17001.25001.2500193,600
May 6, 20251.33001.34001.21001.26001.2600169,700
May 5, 20251.34001.43001.27001.33001.3300558,500
May 2, 20251.80001.82001.74101.79001.790088,500
May 1, 20251.85001.92001.74401.79001.790055,000
Apr 30, 20251.89001.89001.76001.82001.820021,600
Apr 29, 20251.82001.86001.75001.82001.820024,100
Apr 28, 20251.91001.92401.76001.82001.820047,700
Apr 25, 20251.81001.88001.77001.83001.830034,700
Apr 24, 20251.79001.88001.71001.85001.850044,300
Apr 23, 20251.80001.89201.73001.75001.750048,000
Apr 22, 20251.77001.79001.70001.74001.740047,800
Apr 21, 20251.67001.81001.66101.73401.734054,600
Apr 17, 20251.67001.75001.61601.68901.689039,700
Apr 16, 20251.64001.77401.56001.66001.660056,700
Apr 15, 20251.67001.80001.57401.73001.7300137,500
Apr 14, 20251.88002.31001.78001.78001.7800607,600
Apr 11, 20251.75001.87001.68001.85001.850047,600
Apr 10, 20251.76001.79001.66001.75001.750038,100
Apr 9, 20251.62001.81001.60001.77001.770070,600
Apr 8, 20251.70001.78001.56001.62001.620092,100
Apr 7, 20251.52001.74001.49001.65001.650087,500
Apr 4, 20251.62001.78501.55001.69001.6900130,700
Apr 3, 20251.95002.08001.80001.81001.8100113,900
Apr 2, 20251.84002.13001.83502.01002.0100108,300
Apr 1, 20251.94001.97001.82001.90001.9000182,700
Mar 31, 20251.87001.99801.86001.95001.950076,400
Mar 28, 20251.95002.09001.90001.91001.9100113,400
Mar 27, 20252.01002.13001.95002.06002.060071,900
Mar 26, 20252.14002.24002.03002.09002.090063,100
Mar 25, 20252.38002.44002.11002.16002.1600126,600
Mar 24, 20252.43002.57002.28002.34002.3400123,000
Mar 21, 20252.45002.47002.31002.38002.380061,300
Mar 20, 20252.49002.54002.41402.48002.480057,300
Mar 19, 20252.32002.49002.24702.45002.4500108,100
Mar 18, 20252.39002.39002.16002.20002.200060,200
Mar 17, 20252.36002.49002.22002.37002.3700134,700
Mar 14, 20251.96002.20001.96002.15002.1500116,800
Mar 13, 20252.24002.24001.94001.95001.9500161,300
Mar 12, 20252.22002.28002.14002.25002.250082,000
Mar 11, 20252.04002.18001.95002.16002.1600121,900
Mar 10, 20252.34002.43902.00002.07002.0700189,200
Mar 7, 20252.46002.46002.18002.38002.3800181,500
Mar 6, 20252.43002.49002.25002.29002.290083,000
Mar 5, 20252.45002.49002.37002.43002.4300100,700
Mar 4, 20252.42002.49002.28002.43002.4300168,500
Mar 3, 20252.71002.79002.25002.42002.4200363,600
Feb 28, 20252.75002.76902.55002.71002.7100179,900
Feb 27, 20252.67002.80002.51002.70002.7000152,700
Feb 26, 20252.61002.80002.49502.69002.6900366,900
Feb 25, 20252.63002.70002.41002.50002.5000198,600
Feb 24, 20252.86003.02902.57002.63002.6300246,600
Feb 21, 20253.25003.28302.85002.87002.8700303,000
Feb 20, 20253.26003.34503.14003.24003.2400134,400
Feb 19, 20253.46003.54003.25003.30003.3000153,700
Feb 18, 20253.48003.52003.33003.46003.4600299,600
Feb 14, 20253.24003.45103.16003.31003.3100257,700
Feb 13, 20253.14003.27003.03003.21003.2100175,800
Feb 12, 20253.32003.37002.80003.16003.1600606,600
Feb 11, 20253.56003.56003.32103.38003.3800151,300
Feb 10, 20253.65003.73003.37003.52003.5200288,600
Feb 7, 20253.65003.80003.42003.72003.7200557,800
Feb 6, 20253.67003.80003.32003.68003.6800391,400
Feb 5, 20253.25003.87003.13003.58003.5800909,700
Feb 4, 20253.25003.25002.89003.11003.1100500,300
Feb 3, 20252.70003.30002.70003.06003.0600356,500
Jan 31, 20252.88003.08602.71002.92002.9200492,100
Jan 30, 20252.57003.15002.38002.88002.88001,100,400
Jan 29, 20252.51002.60002.45002.60002.6000108,900
Jan 28, 20252.70002.70002.34002.57002.5700310,500
Jan 27, 20252.69002.74002.42102.60002.6000266,000
Jan 24, 20252.62002.78002.58002.72002.7200175,300
Jan 23, 20252.70002.75002.50002.60002.6000218,700
Jan 22, 20252.80002.80002.61002.68002.6800250,300
Jan 21, 20253.17003.25002.82002.82002.8200401,600
Jan 17, 20253.25003.32003.07003.16003.1600400,600
Jan 16, 20253.02003.23002.99003.16003.1600389,900
Jan 15, 20252.87003.03002.55002.97002.9700425,600
Jan 14, 20253.00003.11002.60002.78002.7800757,800
Jan 13, 20252.55002.58002.46002.51002.5100258,400
Jan 10, 20252.87002.93602.62002.66002.6600317,100
Jan 8, 20253.16003.16002.84002.97002.9700388,800
Jan 7, 20253.22003.30003.03003.19003.1900314,000
Jan 6, 20253.09003.15002.82003.13003.1300425,300
Jan 3, 20253.23003.23002.96003.06003.0600192,300
Jan 2, 20253.00003.45003.00003.21003.2100917,900
Dec 31, 20242.78002.80002.52002.76002.7600388,800
Dec 30, 20242.84002.94002.70002.82002.8200201,900
Dec 27, 20242.90002.98002.61002.95002.9500506,300
Dec 26, 20242.84002.88002.65002.88002.8800301,300
Dec 24, 20242.60002.86002.60002.73002.7300249,700
Dec 23, 20242.73002.73902.35002.62002.6200787,700
Dec 20, 20242.70003.06002.54602.63002.6300898,700
Dec 19, 20243.22003.29702.97003.06003.0600382,900
Dec 18, 20243.45003.48002.92402.95002.9500389,200
Dec 17, 20243.71003.82003.25003.48003.4800858,900
Dec 16, 20243.92004.09003.65003.72003.7200569,400
Dec 13, 20244.15004.18003.86003.96003.9600741,600
Dec 12, 20244.15004.19004.00004.16004.1600403,000
Dec 11, 20244.30004.32003.95504.22004.2200539,700
Dec 10, 20244.37004.39003.97003.98003.9800367,300
Dec 9, 20244.39004.39004.10004.35004.3500402,700
Dec 6, 20244.20004.39004.03004.36004.3600454,400
Dec 5, 20244.11004.24003.76004.17004.1700686,900
Dec 4, 20244.34004.49004.10504.15004.1500351,000
Dec 3, 20244.10004.33503.96004.31004.3100578,800
Dec 2, 20244.19004.19003.90004.10504.1050315,500
Nov 29, 20244.18004.25003.96104.18004.1800359,100
Nov 27, 20243.92004.27003.90004.27004.2700475,500
Nov 26, 20243.93004.22003.72003.85003.8500769,200
Nov 25, 20243.81004.08003.65003.90003.9000464,700
Nov 22, 20243.90003.90003.50003.82003.8200832,200
Nov 21, 20243.71003.95003.70003.90003.9000481,700
Nov 20, 20243.87004.03503.65003.80003.8000635,000
Nov 19, 20243.87004.16003.83003.88003.8800883,000
Nov 18, 20244.27004.27003.65003.89003.89001,285,200
Nov 15, 20244.10004.30003.80404.22004.2200989,100
Nov 14, 20243.87004.36003.63504.10004.10001,388,300
Nov 13, 20243.88004.20003.62203.92003.92001,629,400
Nov 12, 20243.44003.78003.03003.78003.78001,338,400
Nov 11, 20243.82003.84002.40003.34003.34002,315,400
Nov 8, 20243.37004.00003.33303.80003.80001,416,000
Nov 7, 20243.00003.52002.83203.40003.40001,548,000
Nov 6, 20242.94003.12702.75002.99002.99001,049,700
Nov 5, 20242.69003.05002.66002.85002.85001,232,000
Nov 4, 20243.07003.11002.61202.71002.71002,071,000
Nov 1, 20242.55003.40002.51003.16003.16006,252,600
Oct 31, 20242.73002.73002.35002.49002.49001,674,500
Oct 30, 20242.55002.63002.25002.28002.28001,335,200
Oct 29, 20242.35002.83002.15002.61002.61008,309,400
Oct 28, 20242.23002.35002.06902.20002.20002,920,300
Oct 25, 20242.52002.90002.20002.29002.290017,948,800
Oct 24, 20241.37002.56001.13002.15002.150031,354,600
Oct 23, 20241.83001.85101.25001.36501.36501,069,700
Oct 22, 20241.52001.85001.52001.79001.79001,077,600
Oct 21, 20241.26001.48001.25001.48001.4800565,600
Oct 18, 20241.31001.37001.21001.26001.2600441,200
Oct 17, 20241.22001.42001.08001.32001.32002,585,300
Oct 16, 20240.85001.08000.84001.05001.0500859,200
Oct 15, 20240.90000.90000.77500.79200.7920139,400
Oct 14, 20240.80000.97000.76700.90000.9000217,600
Oct 11, 20240.65400.89000.63700.78100.7810540,700
Oct 10, 20240.64500.66600.59100.63600.6360125,700
Oct 9, 20240.65100.68000.60200.62300.6230266,700
Oct 8, 20240.67900.70000.65000.68000.6800884,800
Oct 7, 20240.62700.70000.62700.70000.700072,500
Oct 4, 20240.70000.70000.65000.65800.658045,400
Oct 3, 20240.61000.65000.61000.63000.630074,000
Oct 2, 20240.64500.64500.61000.62400.624045,000
Oct 1, 20240.66000.69000.61000.63600.6360143,800
Sep 30, 20240.69900.71700.66100.66900.669052,500
Sep 27, 20240.69600.70600.67100.70600.706080,100
Sep 26, 20240.66200.73000.66000.67000.6700132,600
Sep 25, 20240.69600.70100.66200.66200.662069,300
Sep 24, 20240.75000.76000.70000.70100.701088,100
Sep 23, 20240.68000.74800.68000.70700.707049,800
Sep 20, 20240.70100.73500.67700.69400.6940132,200
Sep 19, 20240.67300.75000.66700.70100.701090,900
Sep 18, 20240.68500.70000.65200.66200.662074,600
Sep 17, 20240.71000.74000.62500.65300.6530106,000
Sep 16, 20240.71600.71600.62200.66000.6600240,100
Sep 13, 20240.74000.80000.65300.67000.6700261,200
Sep 12, 20240.83200.84000.72000.74000.7400290,600
Sep 11, 20240.80000.83000.76100.82000.820087,800
Sep 10, 20240.80000.82500.75900.80000.800078,600
Sep 9, 20240.82300.85000.77500.81000.810089,600
Sep 6, 20240.87000.87000.77400.82700.8270149,200
Sep 5, 20240.97200.99000.81000.85000.8500560,100
Sep 4, 20240.90801.05000.87200.94700.9470270,100
Sep 3, 20240.91300.93000.87300.90000.900051,200
Aug 30, 20240.94900.94900.90000.92100.921031,100
Aug 29, 20240.96000.96000.90000.94000.940085,100
Aug 28, 20240.93000.98400.91400.93000.9300109,000
Aug 27, 20240.96000.96700.90000.92700.9270160,400
Aug 26, 20240.96301.00000.92800.95900.9590101,300
Aug 23, 20240.96001.01000.94200.96400.9640310,300
Aug 22, 20241.00001.01200.94200.95500.9550153,900
Aug 21, 20240.98201.03000.97400.98500.985091,700
Aug 20, 20241.00001.04800.98000.98500.9850206,900
Aug 19, 20240.97601.00000.92100.98400.9840173,500
Aug 16, 20241.00001.00000.96100.97600.976066,800
Aug 15, 20241.00001.03000.93500.98000.9800240,800
Aug 14, 20240.97000.99000.94900.98400.984091,900
Aug 13, 20240.92100.97700.92100.96000.9600110,400
Aug 12, 20240.94000.97000.92000.92100.9210142,400
Aug 9, 20240.88000.99000.88000.94800.948069,400
Aug 8, 20241.04001.05900.89500.90700.9070224,900
Aug 7, 20241.11001.12001.00001.04001.0400365,300
Aug 6, 20241.07001.11001.04001.05001.050028,000
Aug 5, 20241.05001.08000.95001.03001.0300139,900
Aug 2, 20241.11001.19001.08001.09001.090090,400
Aug 1, 20241.11001.18801.11001.14001.140067,100
Jul 31, 20241.11001.18801.10001.15001.1500107,900
Jul 30, 20241.18001.20001.10001.11001.1100146,200
Jul 29, 20241.30001.30001.15901.19001.1900103,400
Jul 26, 20241.15001.30001.13001.24001.2400258,100
Jul 25, 20241.22001.24001.11001.17001.1700144,600
Jul 24, 20241.23001.28001.16001.18001.1800190,400
Jul 23, 20241.34001.34001.24001.24001.2400169,400
Jul 22, 20241.24001.38001.21001.34001.3400320,500
Jul 19, 20241.24001.30701.22001.24001.2400116,400
Jul 18, 20241.41001.41001.23001.25001.2500281,200
Jul 17, 20241.43001.46001.33101.35001.3500177,100
Jul 16, 20241.43001.48001.39001.43001.4300209,200
Jul 15, 20241.43001.49001.39001.43001.4300154,700
Jul 12, 20241.35001.52001.35001.42001.4200338,800
Jul 11, 20241.47001.51001.36001.39001.3900428,100
Jul 10, 20241.51001.64001.41001.45001.4500700,600
Jul 9, 20241.55001.65001.51001.61001.61001,410,300
Jul 8, 20241.24001.60001.20001.48001.48002,710,300
Jul 5, 20241.43001.46001.26001.29001.2900595,400
Jul 3, 20241.54001.56001.35001.40001.4000455,000
Jul 2, 20241.64001.72001.44001.51001.5100960,200
Jul 1, 20241.66001.90001.60001.66001.66001,298,700
Jun 28, 20242.05002.22001.65001.69001.69004,512,900
Jun 27, 20242.65003.60002.36502.96002.96008,073,500
Jun 26, 20242.13004.05002.10002.73002.730020,354,100
Jun 25, 20242.20002.46001.83002.26002.26003,265,000
Jun 24, 20241.80003.13001.77002.31002.310033,406,500
Jun 21, 20241.10002.72001.03001.64001.640057,581,000
Jun 20, 20241.27001.35001.00001.10001.100011,046,700
Jun 18, 20240.73201.20000.71001.04001.04009,745,100
Jun 17, 20240.89000.94500.67600.75500.7550440,800
Jun 14, 20241.01001.45000.80100.89900.89903,929,500
Jun 13, 20240.63701.50000.57001.38001.38008,957,200
Jun 12, 20240.60400.65000.53000.61300.613073,700
Jun 11, 20240.65000.65900.61500.61500.615021,600
Jun 10, 20240.70200.72000.66000.66000.660037,200
Jun 7, 20240.74400.75000.70100.72000.720019,500
Jun 6, 20240.68300.74400.68300.74400.744024,200
Jun 5, 20240.71000.74900.65100.68500.685021,000
Jun 4, 20240.75000.79000.62100.71000.710072,900
Jun 3, 20240.73000.75000.70000.72000.720041,200
May 31, 20240.72000.75000.67500.70000.700039,000
May 30, 20240.77000.80400.70000.72400.7240100,600
May 29, 20240.91000.93500.63700.67500.6750162,500
May 28, 20240.92000.97500.90000.91500.915046,900
May 24, 20241.05001.08001.01001.01001.010066,400
May 23, 20241.11001.18501.06001.06001.060015,600
May 22, 20241.20001.20001.10001.15001.150030,800
May 21, 20241.23001.26001.15001.15001.150016,100
May 20, 20241.39001.39001.15001.23001.230050,200
May 17, 20241.34001.37901.29001.31001.31006,000
May 16, 20241.36001.36001.29501.33001.330017,200
May 15, 20241.40001.40001.20001.36001.360020,600
May 14, 20241.23001.40801.19001.37001.370081,600
May 13, 20241.26001.28001.19001.23801.238037,600
May 10, 20241.19001.32001.19001.28001.280066,000

Related Tickers

AXDX Accelerate Diagnostics, Inc.
0.1480
+7.25%
 
IART Integra LifeSciences Holdings Corporation
12.25
-4.97%
 
IINN Inspira Technologies Oxy B.H.N. Ltd.
0.5603
+3.80%
 
AIMD Ainos, Inc.
0.5396
-1.89%
 
BSGM BioSig Technologies, Inc.
1.9400
+8.38%
 
HSCS HeartSciences Inc.
3.4286
-1.76%
 
DHAI DIH Holding US, Inc.
0.1810
-1.04%
 
TCMD Tactile Systems Technology, Inc.
9.54
-1.95%
 
MYO Myomo, Inc.
3.2000
-4.76%
 
IVF INVO Fertility, Inc.
2.0900
-3.24%