Dark

NXL
Nexalin Technology, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.30USD+6.557%(+0.08)188,271

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:26:30 AM EDT

1.19USD-2.459%(-0.03)1,996

After-hours

May 9, 2025 4:37:30 PM EDT

1.31USD+0.785%(+0.01)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.180000	1.300000	1.150000	1.270000	+4.098%	188,271	0.000%
2025-05-08	1.250000	1.260000	1.170000	1.220000	-2.400%	143,951	+4.098%
2025-05-07	1.330000	1.390000	1.170000	1.250000	-0.794%	193,624	+1.600%
2025-05-06	1.330000	1.340000	1.210000	1.260000	-5.263%	169,692	+0.794%
2025-05-05	1.340000	1.429500	1.270000	1.330000	-25.698%	558,725	-4.511%
2025-05-02	1.800000	1.820000	1.741400	1.790000	0.000%	88,519	-29.050%
2025-05-01	1.850000	1.920000	1.743600	1.790000	-1.648%	55,043	-29.050%
2025-04-30	1.890000	1.890000	1.760000	1.820000	0.000%	21,743	-30.220%
2025-04-29	1.820000	1.860000	1.750000	1.820000	0.000%	24,117	-30.220%
2025-04-28	1.910000	1.924000	1.760100	1.820000	-0.546%	47,701	-30.220%
2025-04-25	1.810000	1.880000	1.770000	1.830000	-1.081%	34,860	-30.601%
2025-04-24	1.790000	1.880000	1.710000	1.850000	+5.714%	44,302	-31.351%
2025-04-23	1.800000	1.891600	1.730000	1.750000	+0.575%	47,953	-27.429%
2025-04-22	1.770000	1.790000	1.700000	1.740000	+0.346%	48,186	-27.011%
2025-04-21	1.670000	1.809900	1.660600	1.734000	+2.695%	54,640	-26.759%
2025-04-17	1.670000	1.750000	1.616100	1.688500	+1.717%	39,873	-24.785%
2025-04-16	1.640000	1.774000	1.560000	1.660000	-4.046%	56,741	-23.494%
2025-04-15	1.670000	1.800000	1.574000	1.730000	-2.809%	137,478	-26.590%
2025-04-14	1.880000	2.310000	1.780000	1.780000	-3.784%	607,860	-28.652%
2025-04-11	1.750000	1.870000	1.680000	1.850000	+5.714%	47,608	-31.351%
2025-04-10	1.760000	1.790000	1.660000	1.750000	-1.130%	38,070	-27.429%
2025-04-09	1.620000	1.810000	1.600000	1.770000	+9.259%	70,610	-28.249%
2025-04-08	1.700000	1.780000	1.560000	1.620000	-1.818%	92,086	-21.605%
2025-04-07	1.520000	1.740000	1.490000	1.650000	-2.367%	87,457	-23.030%
2025-04-04	1.620000	1.785200	1.550000	1.690000	-6.630%	130,721	-24.852%
2025-04-03	1.950000	2.080000	1.800000	1.810000	-9.950%	113,935	-29.834%
2025-04-02	1.840000	2.130000	1.835000	2.010000	+5.789%	108,305	-36.816%
2025-04-01	1.940000	1.970000	1.820100	1.900000	-2.564%	182,763	-33.158%
2025-03-31	1.870000	1.998300	1.860000	1.950000	+2.094%	76,384	-34.872%
2025-03-28	1.950000	2.090000	1.900000	1.910000	-7.282%	113,364	-33.508%
2025-03-27	2.010000	2.130000	1.950000	2.060000	-1.435%	72,008	-38.350%
2025-03-26	2.140000	2.240000	2.030000	2.090000	-3.241%	63,081	-39.234%
2025-03-25	2.380000	2.440000	2.110000	2.160000	-7.692%	126,662	-41.204%
2025-03-24	2.430000	2.570000	2.280000	2.340000	-1.681%	123,315	-45.726%
2025-03-21	2.450000	2.470000	2.310000	2.380000	-4.032%	61,544	-46.639%
2025-03-20	2.490000	2.539900	2.414400	2.480000	+1.224%	57,341	-48.790%
2025-03-19	2.320000	2.490000	2.246500	2.450000	+11.364%	108,127	-48.163%
2025-03-18	2.390000	2.390000	2.160000	2.200000	-7.173%	60,269	-42.273%
2025-03-17	2.360000	2.489900	2.220000	2.370000	+10.233%	134,668	-46.414%
2025-03-14	1.960000	2.200000	1.960000	2.150000	+10.256%	116,829	-40.930%
2025-03-13	2.240000	2.240000	1.940000	1.950000	-13.333%	161,398	-34.872%
2025-03-12	2.220000	2.280000	2.140000	2.250000	+4.167%	82,046	-43.556%
2025-03-11	2.040000	2.180000	1.950000	2.160000	+4.348%	122,069	-41.204%
2025-03-10	2.340000	2.439000	2.000000	2.070000	-13.025%	189,243	-38.647%
2025-03-07	2.460000	2.460000	2.180000	2.380000	+3.930%	181,737	-46.639%
2025-03-06	2.430000	2.490000	2.250000	2.290000	-5.761%	83,449	-44.541%
2025-03-05	2.450000	2.490000	2.370000	2.430000	0.000%	101,044	-47.737%
2025-03-04	2.420000	2.490000	2.280400	2.430000	+0.413%	168,476	-47.737%
2025-03-03	2.710000	2.790000	2.250000	2.420000	-10.701%	363,840	-47.521%
2025-02-28	2.750000	2.769400	2.550000	2.710000	+0.370%	180,062	-53.137%
2025-02-27	2.670000	2.800000	2.510000	2.700000	+0.372%	152,727	-52.963%
2025-02-26	2.610000	2.800000	2.495000	2.690000	+7.600%	367,031	-52.788%
2025-02-25	2.630000	2.700000	2.410000	2.500000	-4.943%	198,596	-49.200%
2025-02-24	2.860000	3.028500	2.570000	2.630000	-8.362%	246,570	-51.711%
2025-02-21	3.250000	3.283000	2.850000	2.870000	-11.420%	302,950	-55.749%
2025-02-20	3.260000	3.345000	3.140000	3.240000	-1.818%	134,548	-60.802%
2025-02-19	3.460000	3.539900	3.250000	3.300000	-4.624%	153,661	-61.515%
2025-02-18	3.480000	3.520000	3.330100	3.460000	+4.532%	299,627	-63.295%
2025-02-14	3.240000	3.450800	3.160000	3.310000	+3.115%	257,662	-61.631%
2025-02-13	3.140000	3.270000	3.030000	3.210000	+1.582%	175,842	-60.436%
2025-02-12	3.320000	3.370000	2.800000	3.160000	-6.509%	606,587	-59.810%
2025-02-11	3.560000	3.560000	3.321400	3.380000	-3.977%	151,276	-62.426%
2025-02-10	3.650000	3.730000	3.370000	3.520000	-5.376%	288,647	-63.920%
2025-02-07	3.650000	3.800000	3.420000	3.720000	+1.087%	557,781	-65.860%
2025-02-06	3.670000	3.800000	3.320000	3.680000	+2.793%	391,847	-65.489%
2025-02-05	3.250000	3.870000	3.130000	3.580000	+15.113%	913,315	-64.525%
2025-02-04	3.250000	3.250000	2.890000	3.110000	+1.634%	500,641	-59.164%
2025-02-03	2.700000	3.300000	2.700000	3.060000	+4.795%	356,447	-58.497%
2025-01-31	2.880000	3.086100	2.710000	2.920000	+1.389%	492,228	-56.507%
2025-01-30	2.570000	3.150000	2.380000	2.880000	+10.769%	1,100,430	-55.903%
2025-01-29	2.510000	2.600000	2.450000	2.600000	+1.167%	108,889	-51.154%
2025-01-28	2.700000	2.700000	2.340000	2.570000	-1.154%	310,489	-50.584%
2025-01-27	2.690000	2.740000	2.420900	2.600000	-4.412%	265,981	-51.154%
2025-01-24	2.620000	2.780000	2.580000	2.720000	+4.615%	175,316	-53.309%
2025-01-23	2.700000	2.750000	2.500000	2.600000	-2.985%	218,673	-51.154%
2025-01-22	2.800000	2.800000	2.610000	2.680000	-4.965%	250,500	-52.612%
2025-01-21	3.170000	3.250000	2.820000	2.820000	-10.759%	401,563	-54.965%
2025-01-17	3.250000	3.320000	3.070000	3.160000	0.000%	400,574	-59.810%
2025-01-16	3.020000	3.230000	2.990000	3.160000	+6.397%	389,932	-59.810%
2025-01-15	2.870000	3.030000	2.550100	2.970000	+6.835%	425,641	-57.239%
2025-01-14	3.000000	3.110000	2.600300	2.780000	+10.757%	757,830	-54.317%
2025-01-13	2.550000	2.580000	2.460000	2.510000	-5.639%	258,458	-49.402%
2025-01-10	2.870000	2.935600	2.620000	2.660000	-10.438%	317,086	-52.256%
2025-01-08	3.160000	3.160000	2.840100	2.970000	-6.897%	388,990	-57.239%
2025-01-07	3.220000	3.300000	3.030000	3.190000	+1.917%	313,989	-60.188%
2025-01-06	3.090000	3.150000	2.820000	3.130000	+2.288%	425,286	-59.425%
2025-01-03	3.230000	3.230000	2.960000	3.060000	-4.673%	192,363	-58.497%
2025-01-02	3.000000	3.450000	3.000000	3.210000	+16.304%	922,766	-60.436%
2024-12-31	2.780000	2.800000	2.520000	2.760000	-2.128%	388,791	-53.986%
2024-12-30	2.840000	2.940000	2.700000	2.820000	-4.407%	202,018	-54.965%
2024-12-27	2.900000	2.980000	2.610100	2.950000	+2.431%	506,280	-56.949%
2024-12-26	2.840000	2.880000	2.650000	2.880000	+5.495%	301,484	-55.903%
2024-12-24	2.600000	2.860000	2.600000	2.730000	+4.198%	249,683	-53.480%
2024-12-23	2.730000	2.738800	2.350000	2.620000	-0.380%	787,739	-51.527%
2024-12-20	2.700000	3.060000	2.546000	2.630000	-14.052%	891,363	-51.711%
2024-12-19	3.220000	3.297200	2.970000	3.060000	+3.729%	384,860	-58.497%
2024-12-18	3.450000	3.480000	2.923600	2.950000	-15.230%	389,245	-56.949%
2024-12-17	3.710000	3.820000	3.250000	3.480000	-6.452%	858,942	-63.506%
2024-12-16	3.920000	4.090000	3.650000	3.720000	-6.061%	569,366	-65.860%
2024-12-13	4.150000	4.180000	3.860000	3.960000	-4.808%	741,605	-67.929%
2024-12-12	4.150000	4.190000	4.000000	4.160000	-1.422%	403,038	-69.471%
2024-12-11	4.300000	4.320000	3.955000	4.220000	+6.030%	540,003	-69.905%
2024-12-10	4.370000	4.389900	3.970000	3.980000	-8.506%	367,333	-68.090%
2024-12-09	4.390000	4.390000	4.100000	4.350000	-0.229%	402,837	-70.805%
2024-12-06	4.200000	4.390000	4.030000	4.360000	+4.556%	454,381	-70.872%
2024-12-05	4.110000	4.240000	3.760000	4.170000	+0.482%	686,924	-69.544%
2024-12-04	4.340000	4.489900	4.105000	4.150000	-3.712%	350,960	-69.398%
2024-12-03	4.100000	4.335000	3.960000	4.310000	+4.994%	578,816	-70.534%
2024-12-02	4.190000	4.190000	3.900000	4.105000	-1.794%	315,473	-69.062%
2024-11-29	4.180000	4.250000	3.960900	4.180000	-2.108%	358,814	-69.617%
2024-11-27	3.920000	4.270000	3.900000	4.270000	+10.909%	475,474	-70.258%
2024-11-26	3.930000	4.220000	3.720000	3.850000	-1.282%	769,177	-67.013%
2024-11-25	3.810000	4.080000	3.650000	3.900000	+2.094%	464,735	-67.436%
2024-11-22	3.900000	3.900000	3.500000	3.820000	-2.051%	832,209	-66.754%
2024-11-21	3.710000	3.950000	3.700000	3.900000	+2.632%	481,743	-67.436%
2024-11-20	3.870000	4.035400	3.650000	3.800000	-2.062%	635,049	-66.579%
2024-11-19	3.870000	4.160000	3.830100	3.880000	-0.257%	882,852	-67.268%
2024-11-18	4.270000	4.270000	3.650000	3.890000	-7.820%	1,285,163	-67.352%
2024-11-15	4.100000	4.300000	3.804400	4.220000	+2.927%	989,098	-69.905%
2024-11-14	3.870000	4.360000	3.634800	4.100000	+4.592%	1,388,274	-69.024%
2024-11-13	3.880000	4.200000	3.622300	3.920000	+3.704%	1,629,351	-67.602%
2024-11-12	3.440000	3.780000	3.030000	3.780000	+13.174%	1,338,437	-66.402%
2024-11-11	3.820000	3.839900	2.400000	3.340000	-12.105%	2,315,400	-61.976%
2024-11-08	3.370000	4.000000	3.333200	3.800000	+11.765%	1,416,047	-66.579%
2024-11-07	3.000000	3.520000	2.831600	3.400000	+13.712%	1,548,046	-62.647%
2024-11-06	2.940000	3.126500	2.750000	2.990000	+4.912%	1,049,746	-57.525%
2024-11-05	2.690000	3.050000	2.660000	2.850000	+5.166%	1,232,010	-55.439%
2024-11-04	3.070000	3.110000	2.611800	2.710000	-14.241%	2,071,048	-53.137%
2024-11-01	2.550000	3.400000	2.510000	3.160000	+26.908%	6,252,630	-59.810%
2024-10-31	2.730000	2.730000	2.350000	2.490000	+9.211%	1,674,481	-48.996%
2024-10-30	2.550000	2.630000	2.250000	2.280000	-12.644%	1,335,151	-44.298%
2024-10-29	2.350000	2.830000	2.150000	2.610000	+18.636%	8,309,371	-51.341%
2024-10-28	2.230000	2.349900	2.068900	2.200000	-3.930%	2,920,251	-42.273%
2024-10-25	2.520000	2.899900	2.200000	2.290000	+6.512%	17,948,791	-44.541%
2024-10-24	1.370000	2.560000	1.130000	2.150000	+57.509%	31,354,550	-40.930%
2024-10-23	1.830000	1.851000	1.250000	1.365000	-23.743%	1,069,657	-6.960%
2024-10-22	1.520000	1.850000	1.520000	1.790000	+20.946%	1,077,617	-29.050%
2024-10-21	1.260000	1.480000	1.250000	1.480000	+17.460%	565,570	-14.189%
2024-10-18	1.310000	1.370000	1.210000	1.260000	-4.545%	441,177	+0.794%
2024-10-17	1.220000	1.420000	1.080000	1.320000	+25.714%	2,585,340	-3.788%
2024-10-16	0.850000	1.080000	0.840000	1.050000	+32.576%	859,248	+20.952%
2024-10-15	0.900000	0.900000	0.775000	0.792000	-12.000%	139,418	+60.354%
2024-10-14	0.800000	0.969900	0.766700	0.900000	+15.237%	217,680	+41.111%
2024-10-11	0.654000	0.890000	0.636500	0.781000	+22.799%	540,668	+62.612%
2024-10-10	0.645000	0.666000	0.591000	0.636000	+2.087%	125,703	+99.686%
2024-10-09	0.651000	0.680000	0.602100	0.623000	-8.382%	266,786	+103.852%
2024-10-08	0.679000	0.700000	0.650100	0.680000	-2.857%	884,830	+86.765%
2024-10-07	0.627000	0.700000	0.627000	0.700000	+6.399%	72,519	+81.429%
2024-10-04	0.700000	0.700000	0.650000	0.657900	+4.429%	45,766	+93.038%
2024-10-03	0.610000	0.650000	0.610000	0.630000	+0.978%	74,033	+101.587%
2024-10-02	0.645200	0.645200	0.610000	0.623899	-1.903%	44,988	+103.559%
2024-10-01	0.660000	0.689500	0.610000	0.636000	-4.919%	143,831	+99.686%
2024-09-30	0.699300	0.717000	0.661400	0.668900	-5.255%	52,550	+89.864%
2024-09-27	0.696000	0.706000	0.671000	0.706000	+5.310%	80,124	+79.887%
2024-09-26	0.662100	0.729899	0.660200	0.670400	+1.254%	132,651	+89.439%
2024-09-25	0.696100	0.701100	0.662100	0.662100	-5.563%	69,295	+91.814%
2024-09-24	0.750000	0.759999	0.700100	0.701100	-0.764%	88,251	+81.144%
2024-09-23	0.680000	0.748000	0.680000	0.706500	+1.772%	49,803	+79.759%
2024-09-20	0.700500	0.735000	0.677100	0.694200	-0.899%	119,951	+82.944%
2024-09-19	0.672600	0.749900	0.666900	0.700500	+5.784%	90,859	+81.299%
2024-09-18	0.685400	0.699900	0.651500	0.662200	+1.440%	74,612	+91.785%
2024-09-17	0.710000	0.739900	0.624800	0.652800	-1.151%	106,014	+94.547%
2024-09-16	0.716000	0.716000	0.622400	0.660400	-1.492%	240,129	+92.308%
2024-09-13	0.740000	0.800000	0.652800	0.670400	-9.393%	261,154	+89.439%
2024-09-12	0.832000	0.839900	0.720000	0.739900	-9.724%	290,598	+71.645%
2024-09-11	0.799600	0.830000	0.760800	0.819600	+2.501%	87,841	+54.954%
2024-09-10	0.800000	0.825100	0.759100	0.799600	-1.272%	78,558	+58.829%
2024-09-09	0.823100	0.849600	0.775400	0.809899	-2.092%	89,619	+56.810%
2024-09-06	0.870000	0.870000	0.773700	0.827200	-2.637%	149,157	+53.530%
2024-09-05	0.972400	0.989900	0.810000	0.849600	-10.323%	560,307	+49.482%
2024-09-04	0.907600	1.050000	0.872000	0.947399	+5.267%	270,144	+34.051%
2024-09-03	0.912800	0.930000	0.872600	0.900000	-2.301%	51,184	+41.111%
2024-08-30	0.949300	0.949300	0.900000	0.921200	-1.989%	31,051	+37.864%
2024-08-29	0.959500	0.959500	0.900000	0.939899	+1.064%	85,072	+35.121%
2024-08-28	0.930000	0.984000	0.913500	0.930000	+0.324%	108,957	+36.559%
2024-08-27	0.960000	0.967100	0.900000	0.927000	-3.296%	160,431	+37.001%
2024-08-26	0.963200	1.000000	0.928300	0.958600	-0.514%	101,330	+32.485%
2024-08-23	0.960000	1.010000	0.941700	0.963550	+0.885%	310,274	+31.804%
2024-08-22	1.000000	1.011900	0.942000	0.955100	-3.026%	153,896	+32.970%
2024-08-21	0.982400	1.030000	0.973800	0.984900	-0.010%	91,725	+28.947%
2024-08-20	1.000000	1.048000	0.980000	0.985000	+0.091%	206,931	+28.934%
2024-08-19	0.975600	1.000000	0.920500	0.984100	+0.830%	173,535	+29.052%
2024-08-16	1.000000	1.000000	0.960900	0.976000	-0.449%	66,833	+30.123%
2024-08-15	1.000000	1.029800	0.935000	0.980400	-0.366%	240,936	+29.539%
2024-08-14	0.970000	0.990100	0.948700	0.984000	+2.500%	91,862	+29.065%
2024-08-13	0.920500	0.977200	0.920500	0.960000	+4.291%	110,533	+32.292%
2024-08-12	0.940000	0.970000	0.920100	0.920500	-2.911%	142,477	+37.968%
2024-08-09	0.880000	0.990000	0.880000	0.948099	+4.508%	69,497	+33.952%
2024-08-08	1.040000	1.059200	0.895000	0.907200	-12.769%	224,888	+39.991%
2024-08-07	1.110000	1.120000	1.000000	1.040000	-0.952%	365,271	+22.115%
2024-08-06	1.070000	1.110000	1.040000	1.050000	+1.942%	27,956	+20.952%
2024-08-05	1.050000	1.080000	0.950300	1.030000	-5.505%	139,932	+23.301%
2024-08-02	1.110000	1.190000	1.080000	1.090000	-4.386%	90,370	+16.514%
2024-08-01	1.110000	1.187700	1.110000	1.140000	-0.870%	67,163	+11.404%
2024-07-31	1.110000	1.188300	1.100000	1.150000	+3.604%	107,870	+10.435%
2024-07-30	1.180000	1.199900	1.100000	1.110000	-6.723%	146,409	+14.414%
2024-07-29	1.300000	1.300000	1.159000	1.190000	-4.032%	103,400	+6.723%
2024-07-26	1.150000	1.300000	1.130000	1.240000	+5.983%	258,267	+2.419%
2024-07-25	1.220000	1.239900	1.110000	1.170000	-0.847%	144,573	+8.547%
2024-07-24	1.230000	1.280000	1.160000	1.180000	-4.839%	190,480	+7.627%
2024-07-23	1.340000	1.340000	1.240000	1.240000	-7.463%	169,441	+2.419%
2024-07-22	1.240000	1.380000	1.210000	1.340000	+8.065%	320,724	-5.224%
2024-07-19	1.240000	1.307300	1.220000	1.240000	-0.800%	116,432	+2.419%
2024-07-18	1.410000	1.410000	1.230000	1.250000	-7.407%	281,415	+1.600%
2024-07-17	1.430000	1.460000	1.331000	1.350000	-5.594%	177,137	-5.926%
2024-07-16	1.430000	1.480000	1.390300	1.430000	0.000%	209,244	-11.189%
2024-07-15	1.430000	1.490000	1.390000	1.430000	+0.704%	154,746	-11.189%
2024-07-12	1.350000	1.520000	1.350000	1.420000	+2.158%	338,843	-10.563%
2024-07-11	1.470000	1.510000	1.360000	1.390000	-4.138%	428,105	-8.633%
2024-07-10	1.510000	1.639900	1.410100	1.450000	-9.938%	700,590	-12.414%
2024-07-09	1.550000	1.650000	1.510000	1.610000	+8.784%	1,419,817	-21.118%
2024-07-08	1.240000	1.600000	1.200000	1.480000	+14.729%	2,710,286	-14.189%
2024-07-05	1.430000	1.460000	1.260100	1.290000	-7.857%	595,350	-1.550%
2024-07-03	1.540000	1.559900	1.350000	1.400000	-7.285%	454,964	-9.286%
2024-07-02	1.640000	1.720000	1.440000	1.510000	-9.036%	960,241	-15.894%
2024-07-01	1.660000	1.900000	1.600000	1.660000	-1.775%	1,298,714	-23.494%
2024-06-28	2.050000	2.220000	1.650000	1.690000	-42.905%	4,512,871	-24.852%
2024-06-27	2.650000	3.600000	2.365000	2.960000	+8.425%	8,073,477	-57.095%
2024-06-26	2.130000	4.050000	2.100000	2.730000	+20.796%	20,354,085	-53.480%
2024-06-25	2.200000	2.460000	1.830000	2.260000	-2.165%	3,264,990	-43.805%
2024-06-24	1.800000	3.130000	1.770000	2.310000	+40.854%	33,406,495	-45.022%
2024-06-21	1.100000	2.720000	1.030100	1.640000	+49.091%	57,581,045	-22.561%
2024-06-20	1.270000	1.350000	1.000000	1.100000	+5.769%	11,046,655	+15.455%
2024-06-18	0.732300	1.200000	0.710000	1.040000	+37.767%	9,745,128	+22.115%
2024-06-17	0.890000	0.944900	0.676000	0.754900	-16.048%	440,779	+68.234%
2024-06-14	1.010000	1.450000	0.801000	0.899200	-34.855%	3,929,536	+41.237%
2024-06-13	0.637000	1.500000	0.570100	1.380300	+125.098%	8,957,221	-7.991%
2024-06-12	0.604000	0.649900	0.530000	0.613200	-0.309%	73,944	+107.110%
2024-06-11	0.650000	0.659000	0.615000	0.615100	-6.803%	21,660	+106.470%
2024-06-10	0.701700	0.720000	0.660000	0.660000	-8.333%	37,229	+92.424%
2024-06-07	0.743800	0.750000	0.700700	0.720000	-3.278%	19,522	+76.389%
2024-06-06	0.683000	0.744400	0.683000	0.744400	+8.672%	24,224	+70.607%
2024-06-05	0.710000	0.749000	0.651000	0.685000	-3.521%	21,029	+85.401%
2024-06-04	0.750000	0.790000	0.621100	0.710000	-1.389%	72,939	+78.873%
2024-06-03	0.730000	0.750000	0.700000	0.720000	+2.857%	41,164	+76.389%
2024-05-31	0.720000	0.750000	0.674800	0.700000	-3.368%	39,008	+81.429%
2024-05-30	0.770000	0.804300	0.700000	0.724400	+7.366%	100,554	+75.318%
2024-05-29	0.910000	0.935151	0.636700	0.674700	-26.262%	162,819	+88.232%
2024-05-28	0.920000	0.974700	0.900100	0.915000	-9.406%	46,865	+38.798%
2024-05-24	1.050000	1.080300	1.010000	1.010000	-4.717%	66,454	+25.743%
2024-05-23	1.110000	1.185200	1.060000	1.060000	-7.826%	15,606	+19.811%
2024-05-22	1.200000	1.200000	1.100000	1.150000	-0.009%	30,762	+10.435%
2024-05-21	1.230000	1.260000	1.150000	1.150100	-6.496%	16,321	+10.425%
2024-05-20	1.390000	1.390000	1.150000	1.230000	-6.107%	50,252	+3.252%
2024-05-17	1.340000	1.379400	1.290000	1.310000	-1.504%	6,008	-3.053%
2024-05-16	1.360000	1.360000	1.295100	1.330000	-2.206%	17,246	-4.511%
2024-05-15	1.400000	1.400000	1.200000	1.360000	-0.730%	20,564	-6.618%
2024-05-14	1.230000	1.408000	1.190100	1.370000	+10.662%	81,626	-7.299%
2024-05-13	1.260000	1.280000	1.190000	1.238000	-3.281%	37,560	+2.585%
2024-05-10	1.190000	1.320000	1.190000	1.280000	+10.345%	66,030	-0.781%
2024-05-09	1.240000	1.240000	1.140000	1.160000	-4.132%	31,622	+9.483%
2024-05-08	1.260000	1.297100	1.210000	1.210000	-6.923%	41,031	+4.959%
2024-05-07	1.290000	1.430000	1.261900	1.300000	-5.797%	36,062	-2.308%
2024-05-06	1.410000	1.470000	1.370000	1.380000	-3.833%	75,092	-7.971%
2024-05-03	1.610000	1.640000	1.430000	1.435000	-13.030%	51,718	-11.498%
2024-05-02	1.650000	1.710000	1.600000	1.650000	-2.367%	71,106	-23.030%
2024-05-01	1.530000	1.710000	1.470000	1.690000	+10.458%	105,246	-24.852%
2024-04-30	1.510000	1.690000	1.460000	1.530000	-1.290%	343,570	-16.993%
2024-04-29	1.430000	1.630000	1.410000	1.550000	+7.639%	74,549	-18.065%
2024-04-26	1.450000	1.540000	1.410000	1.440000	+3.971%	72,608	-11.806%
2024-04-25	1.380000	1.460000	1.350000	1.385000	-2.465%	53,348	-8.303%
2024-04-24	1.610000	1.610000	1.420000	1.420000	-12.615%	76,675	-10.563%
2024-04-23	1.590000	1.770000	1.590000	1.625000	-0.307%	64,989	-21.846%
2024-04-22	1.440000	1.740000	1.340000	1.630000	+13.986%	120,490	-22.086%
2024-04-19	1.090000	1.480000	1.080000	1.430000	-2.721%	274,882	-11.189%
2024-04-18	1.340000	1.740000	1.320000	1.470000	+11.364%	316,684	-13.605%
2024-04-17	1.470000	1.470000	1.100000	1.320000	-10.811%	150,599	-3.788%
2024-04-16	1.950000	1.950000	0.791000	1.480000	-25.253%	750,108	-14.189%
2024-04-15	2.360000	2.460000	1.800000	1.980000	-13.537%	369,275	-35.859%
2024-04-12	2.410000	2.649400	2.250000	2.290000	-6.911%	248,911	-44.541%
2024-04-11	2.520000	2.550000	2.350000	2.460000	-0.806%	157,590	-48.374%
2024-04-10	2.200000	2.610000	2.162000	2.480000	+1.639%	241,453	-48.790%
2024-04-09	2.270000	2.890000	2.270000	2.440000	+4.721%	761,256	-47.951%
2024-04-08	2.480000	2.544700	2.250000	2.330000	-6.426%	314,208	-45.494%
2024-04-05	2.550000	2.580000	2.200000	2.490000	+15.814%	531,130	-48.996%
2024-04-04	2.580000	2.880000	2.130000	2.150000	-10.417%	1,007,133	-40.930%
2024-04-03	2.830000	3.150000	2.210000	2.400000	-16.376%	1,456,676	-47.083%
2024-04-02	1.830000	3.400000	1.820000	2.870000	+51.053%	9,257,960	-55.749%
2024-04-01	1.440000	2.160000	1.250000	1.900000	+35.714%	3,273,237	-33.158%
2024-03-28	0.870000	1.899900	0.810000	1.400000	+79.487%	11,672,786	-9.286%
2024-03-27	0.639900	0.795000	0.625400	0.780000	+25.806%	501,294	+62.821%
2024-03-26	0.550000	0.700000	0.500000	0.620000	+24.000%	516,381	+104.839%
2024-03-25	0.499900	0.537100	0.480000	0.500000	+3.306%	93,317	+154.000%
2024-03-22	0.470000	0.484900	0.455100	0.484000	+8.520%	69,676	+162.397%
2024-03-21	0.440100	0.488600	0.440100	0.446000	-3.651%	67,459	+184.753%
2024-03-20	0.420000	0.462900	0.420000	0.462900	+11.007%	68,543	+174.357%
2024-03-19	0.412300	0.450000	0.385000	0.417000	-1.905%	58,636	+204.556%
2024-03-18	0.459000	0.469000	0.352200	0.425100	-9.745%	165,315	+198.753%
2024-03-15	0.535000	0.535000	0.434100	0.471000	-12.778%	93,696	+169.639%
2024-03-14	0.450000	0.540000	0.431701	0.540000	+20.000%	251,492	+135.185%
2024-03-13	0.425000	0.450000	0.420000	0.450000	+8.173%	80,512	+182.222%
2024-03-12	0.433300	0.450000	0.400000	0.416000	-1.422%	257,771	+205.288%
2024-03-11	0.475300	0.475300	0.399800	0.422000	-13.878%	160,287	+200.948%
2024-03-08	0.445400	0.540000	0.393400	0.490000	-10.092%	337,760	+159.184%
2024-03-07	0.436400	0.547000	0.352200	0.545000	+4.808%	687,101	+133.028%
2024-03-06	0.342100	0.670000	0.303800	0.520000	+49.554%	16,188,037	+144.231%
2024-03-05	0.347900	0.347900	0.329488	0.347700	+8.453%	1,537	+265.257%
2024-03-04	0.340500	0.340500	0.317700	0.320600	-2.848%	7,900	+296.132%
2024-03-01	0.328500	0.348000	0.302000	0.330000	+6.383%	8,276	+284.848%
2024-02-29	0.324466	0.324466	0.310100	0.310201	-0.736%	5,448	+309.412%
2024-02-28	0.310000	0.320000	0.310000	0.312500	+2.291%	14,017	+306.400%
2024-02-27	0.312000	0.341400	0.305500	0.305500	-3.536%	9,530	+315.712%
2024-02-26	0.313100	0.349900	0.310000	0.316700	+1.506%	13,327	+301.010%
2024-02-23	0.358900	0.368900	0.312000	0.312000	+0.645%	21,318	+307.051%
2024-02-22	0.320000	0.355000	0.310000	0.310000	-10.145%	19,176	+309.677%
2024-02-21	0.320000	0.369000	0.320000	0.345000	+4.545%	12,196	+268.116%
2024-02-20	0.367500	0.369300	0.330000	0.330000	-2.970%	21,487	+284.848%
2024-02-16	0.301000	0.370000	0.301000	0.340100	+6.882%	26,083	+273.420%
2024-02-15	0.302300	0.330000	0.285200	0.318200	+0.984%	46,840	+299.120%
2024-02-14	0.305000	0.315100	0.300000	0.315100	+1.612%	5,276	+303.047%
2024-02-13	0.265000	0.321300	0.252800	0.310100	+4.235%	61,302	+309.545%
2024-02-12	0.287600	0.316700	0.287600	0.297500	-2.491%	12,606	+326.891%
2024-02-09	0.318300	0.318400	0.305058	0.305100	+0.660%	4,928	+316.257%
2024-02-08	0.332600	0.332600	0.303000	0.303100	-4.984%	24,287	+319.004%
2024-02-07	0.303000	0.319000	0.303000	0.319000	-3.800%	593	+298.119%
2024-02-06	0.331400	0.347900	0.331400	0.331601	-10.784%	3,392	+282.990%
2024-02-05	0.362700	0.371684	0.302000	0.371684	-2.929%	28,620	+241.688%
2024-02-02	0.330101	0.387900	0.330101	0.382900	-1.289%	27,318	+231.679%
2024-02-01	0.334400	0.387900	0.323400	0.387900	+10.861%	19,269	+227.404%
2024-01-31	0.377000	0.387000	0.335700	0.349899	-10.626%	7,260	+262.962%
2024-01-30	0.300000	0.391500	0.300000	0.391500	+11.857%	36,540	+224.393%
2024-01-29	0.357000	0.357000	0.301101	0.350000	-0.171%	2,827	+262.857%
2024-01-26	0.311000	0.350600	0.287600	0.350600	+7.217%	12,630	+262.236%
2024-01-25	0.370000	0.370000	0.287600	0.327000	-11.020%	13,679	+288.379%
2024-01-24	0.379000	0.379000	0.367500	0.367500	-0.943%	1,454	+245.578%
2024-01-23	0.370000	0.390000	0.367500	0.371000	-3.886%	18,271	+242.318%
2024-01-22	0.401000	0.401000	0.385000	0.386000	-13.820%	2,253	+229.016%
2024-01-19	0.415100	0.447899	0.352100	0.447899	-0.467%	50,175	+183.546%
2024-01-18	0.390000	0.469500	0.390000	0.450000	+4.993%	1,735	+182.222%
2024-01-17	0.380200	0.428599	0.380200	0.428599	+6.134%	2,289	+196.314%
2024-01-16	0.425000	0.425000	0.380000	0.403830	-8.199%	40,274	+214.489%
2024-01-12	0.420000	0.457500	0.395000	0.439899	-5.194%	14,120	+188.703%
2024-01-11	0.400600	0.464000	0.390100	0.464000	+9.667%	62,482	+173.707%
2024-01-10	0.411000	0.423100	0.400000	0.423100	-5.978%	23,914	+200.165%
2024-01-09	0.361300	0.450000	0.361201	0.450000	+24.550%	57,347	+182.222%
2024-01-08	0.365731	0.375501	0.361300	0.361300	-7.335%	3,904	+251.508%
2024-01-05	0.371000	0.389899	0.370000	0.389899	-0.026%	2,174	+225.725%
2024-01-04	0.399899	0.399899	0.380400	0.390000	-0.026%	2,725	+225.641%
2024-01-03	0.398200	0.421700	0.379100	0.390100	-2.059%	18,319	+225.558%
2024-01-02	0.419000	0.421700	0.398000	0.398300	-1.605%	39,264	+218.855%
2023-12-29	0.400000	0.419000	0.370000	0.404799	+0.696%	111,399	+213.736%
2023-12-28	0.370499	0.419500	0.351100	0.402000	+3.077%	55,609	+215.920%
2023-12-27	0.382000	0.394400	0.353500	0.390000	0.000%	42,337	+225.641%
2023-12-26	0.377600	0.390000	0.340000	0.390000	+8.424%	53,580	+225.641%
2023-12-22	0.299000	0.383500	0.287600	0.359700	+20.301%	112,786	+253.072%
2023-12-21	0.286000	0.330000	0.280500	0.299000	+3.103%	38,682	+324.749%
2023-12-20	0.307600	0.350000	0.280500	0.290000	-12.121%	57,640	+337.931%
2023-12-19	0.384400	0.384400	0.322000	0.330000	-15.385%	37,275	+284.848%
2023-12-18	0.400000	0.442100	0.315300	0.390000	+2.632%	190,938	+225.641%
2023-12-15	0.345600	0.399900	0.345600	0.380000	-1.247%	47,476	+234.211%
2023-12-14	0.445950	0.487700	0.370000	0.384800	-3.824%	83,602	+230.042%
2023-12-13	0.391300	0.467900	0.385001	0.400100	-0.224%	72,752	+217.421%
2023-12-12	0.474000	0.481650	0.369900	0.401000	-22.437%	163,330	+216.708%
2023-12-11	0.399000	0.551100	0.357700	0.516999	+36.016%	356,181	+145.648%
2023-12-08	0.412000	0.418000	0.380100	0.380101	-4.999%	6,228	+234.122%
2023-12-07	0.400100	0.400100	0.400100	0.400100	-4.738%	149	+217.421%
2023-12-06	0.420000	0.421900	0.381300	0.420000	+7.941%	9,768	+202.381%
2023-12-05	0.405000	0.410000	0.381500	0.389100	-11.022%	32,645	+226.394%
2023-12-04	0.407400	0.437400	0.390400	0.437300	+4.119%	50,104	+190.418%
2023-12-01	0.390000	0.437400	0.370000	0.419999	+7.664%	181,139	+202.382%
2023-11-30	0.370000	0.455000	0.370000	0.390100	+5.432%	316,950	+225.558%
2023-11-29	0.380000	0.380000	0.356000	0.370000	0.000%	11,197	+243.243%
2023-11-28	0.336000	0.380000	0.335900	0.370000	+10.119%	45,123	+243.243%
2023-11-27	0.317000	0.350000	0.317000	0.336000	+3.226%	64,644	+277.976%
2023-11-24	0.349900	0.350000	0.320000	0.325500	-6.600%	4,460	+290.169%
2023-11-22	0.365700	0.365700	0.340100	0.348500	-5.811%	94,694	+264.419%
2023-11-21	0.330000	0.370000	0.290400	0.370000	+21.711%	412,823	+243.243%
2023-11-17	0.302500	0.320000	0.293100	0.304000	+5.556%	16,901	+317.763%
2023-11-16	0.287600	0.319000	0.287600	0.288000	-4.950%	28,371	+340.972%
2023-11-15	0.303800	0.320000	0.302000	0.303000	+5.944%	14,612	+319.142%

.dark-mode .tfSqHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfSqHP{ color: #333333; background-color: white; border: 2px solid #333333; }NXLNexalin Technology, Inc. Common Stockstock NASDAQ

NXL
Nexalin Technology, Inc. Common Stock
stock NASDAQ