Dark

NXL
Nexalin Technology, Inc. Common Stock
stock NASDAQ

At Close

Nov 12, 2025 3:47:11 PM EST

1.25USD+1.220%(+0.02)98,169

1.25Bid 1.28Ask 0.03Spread

Pre-market

Nov 12, 2025 9:15:30 AM EST

1.25USD+1.626%(+0.02)550

After-hours

Nov 12, 2025 4:46:30 PM EST

1.25USD+0.402%(0.00)275

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-12	1.2300	1.280000	1.230000	1.250000	+1.626%	98,169	0.000%
2025-11-11	1.2800	1.280000	1.230000	1.230000	-8.209%	303,149	+1.626%
2025-11-10	1.3200	1.360000	1.310000	1.340000	+1.515%	158,811	-6.716%
2025-11-07	1.2000	1.340000	1.200000	1.320000	+6.452%	251,488	-5.303%
2025-11-06	1.2800	1.280000	1.210000	1.240000	-5.344%	272,044	+0.806%
2025-11-05	1.3900	1.430000	1.270000	1.310000	-5.072%	1,826,733	-4.580%
2025-11-04	1.4200	1.420000	1.370000	1.380000	-6.441%	304,668	-9.420%
2025-11-03	1.4900	1.490000	1.440000	1.475000	-1.667%	283,173	-15.254%
2025-10-31	1.5100	1.600000	1.470000	1.500000	-1.961%	301,916	-16.667%
2025-10-30	1.5500	1.650000	1.500000	1.530000	-1.290%	471,656	-18.301%
2025-10-29	1.4700	1.580000	1.440000	1.550000	+4.730%	433,295	-19.355%
2025-10-28	1.5000	1.539600	1.450000	1.480000	0.000%	198,523	-15.541%
2025-10-27	1.4600	1.540000	1.430000	1.480000	+2.778%	209,706	-15.541%
2025-10-24	1.4600	1.490000	1.420000	1.440000	-2.703%	333,991	-13.194%
2025-10-23	1.5400	1.540000	1.420000	1.480000	-1.987%	278,948	-15.541%
2025-10-22	1.5000	1.569600	1.370000	1.510000	-1.948%	479,057	-17.219%
2025-10-21	1.6900	1.690000	1.500000	1.540000	-8.333%	1,071,290	-18.831%
2025-10-20	1.4900	1.680000	1.450800	1.680000	+10.526%	1,194,639	-25.595%
2025-10-17	1.3400	1.530000	1.318800	1.520000	+14.286%	821,336	-17.763%
2025-10-16	1.3800	1.430000	1.300000	1.330000	-8.276%	580,869	-6.015%
2025-10-15	1.2900	1.460000	1.260100	1.450000	+12.403%	821,835	-13.793%
2025-10-14	1.3200	1.380000	1.260000	1.290000	-3.731%	670,923	-3.101%
2025-10-13	1.2100	1.409800	1.200000	1.340000	+4.688%	1,137,272	-6.716%
2025-10-10	1.5200	1.548900	1.230000	1.280000	-14.667%	1,919,594	-2.344%
2025-10-09	1.6700	1.690000	1.420000	1.500000	-19.355%	6,726,433	-16.667%
2025-10-08	1.8300	2.000000	1.460000	1.860000	+98.252%	196,716,934	-32.796%
2025-10-07	0.9300	0.940000	0.900000	0.938200	+1.154%	86,174	+33.234%
2025-10-06	0.9240	0.969800	0.900000	0.927500	+1.912%	185,572	+34.771%
2025-10-03	0.9100	0.920000	0.891200	0.910100	-1.012%	94,141	+37.348%
2025-10-02	0.8700	0.929000	0.870000	0.919400	+4.501%	119,862	+35.958%
2025-10-01	0.8980	0.930000	0.860000	0.879800	-4.078%	168,859	+42.078%
2025-09-30	0.9300	0.967999	0.894500	0.917200	-3.453%	157,409	+36.284%
2025-09-29	0.9200	0.950000	0.910000	0.950000	+1.496%	142,613	+31.579%
2025-09-26	0.9750	0.994400	0.920000	0.936000	-2.327%	260,978	+33.547%
2025-09-25	1.0100	1.010000	0.912000	0.958300	-6.049%	377,841	+30.439%
2025-09-24	1.0300	1.070000	1.000000	1.020000	0.000%	148,789	+22.549%
2025-09-23	0.9117	1.036400	0.910000	1.020000	+6.250%	277,656	+22.549%
2025-09-22	0.9400	1.076700	0.900000	0.960000	+2.685%	353,676	+30.208%
2025-09-19	0.8150	0.965620	0.815000	0.934900	+18.417%	615,436	+33.704%
2025-09-18	0.8100	0.850000	0.785300	0.789500	-2.338%	134,616	+58.328%
2025-09-17	0.8300	0.849900	0.795100	0.808400	-3.762%	190,441	+54.626%
2025-09-16	0.8300	0.843300	0.810000	0.840000	-0.943%	63,659	+48.810%
2025-09-15	0.8873	0.934900	0.832400	0.848000	-3.196%	132,618	+47.406%
2025-09-12	0.8880	0.924600	0.867600	0.876000	+0.980%	76,529	+42.694%
2025-09-11	0.8111	0.890600	0.790000	0.867500	+6.954%	244,968	+44.092%
2025-09-10	0.8200	0.829900	0.800200	0.811100	-0.197%	140,864	+54.112%
2025-09-09	0.8000	0.830000	0.790000	0.812700	-2.143%	128,825	+53.808%
2025-09-08	0.8500	0.850000	0.780700	0.830500	-0.670%	131,692	+50.512%
2025-09-05	0.8500	0.861000	0.803500	0.836100	-1.635%	149,049	+49.504%
2025-09-04	0.8485	0.861000	0.800000	0.850000	+1.178%	200,166	+47.059%
2025-09-03	0.9200	0.920300	0.780200	0.840100	-10.742%	636,559	+48.792%
2025-09-02	0.9400	0.955350	0.882700	0.941200	-1.574%	297,018	+32.809%
2025-08-29	0.9400	0.990000	0.910000	0.956250	+4.189%	382,335	+30.719%
2025-08-28	0.8200	0.930000	0.807100	0.917800	+14.012%	622,251	+36.195%
2025-08-27	0.8740	0.899800	0.786500	0.805000	-4.925%	589,217	+55.280%
2025-08-26	0.8111	0.890000	0.811000	0.846700	+1.523%	505,913	+47.632%
2025-08-25	0.8100	0.894999	0.785000	0.834000	-18.235%	2,394,696	+49.880%
2025-08-22	0.7800	1.230000	0.736900	1.020000	+39.726%	50,479,754	+22.549%
2025-08-21	0.7300	0.787179	0.702000	0.730000	+1.389%	90,376	+71.233%
2025-08-20	0.7500	0.794300	0.710401	0.720000	-3.833%	55,825	+73.611%
2025-08-19	0.7805	0.840300	0.730900	0.748700	-6.948%	89,244	+66.956%
2025-08-18	0.7900	0.841999	0.781000	0.804600	+2.601%	68,978	+55.357%
2025-08-15	0.7900	0.790000	0.750000	0.784200	-2.608%	80,341	+59.398%
2025-08-14	0.8400	0.869900	0.780000	0.805200	-3.914%	96,165	+55.241%
2025-08-13	0.8630	0.863000	0.819500	0.838000	-4.664%	100,294	+49.165%
2025-08-12	0.8952	0.908700	0.840000	0.879000	-1.236%	104,973	+42.207%
2025-08-11	0.9000	0.927500	0.870000	0.890000	-1.111%	99,959	+40.449%
2025-08-08	0.9300	0.960000	0.860000	0.900000	-3.444%	150,004	+38.889%
2025-08-07	0.9600	0.988499	0.920000	0.932100	-5.848%	73,719	+34.106%
2025-08-06	1.0300	1.030000	0.951400	0.990000	-2.941%	38,881	+26.263%
2025-08-05	1.0200	1.030000	0.980700	1.020000	+2.667%	22,521	+22.549%
2025-08-04	1.0200	1.024600	0.957200	0.993500	+0.465%	38,696	+25.818%
2025-08-01	1.0000	1.020000	0.930100	0.988900	-1.110%	21,833	+26.403%
2025-07-31	1.0400	1.099100	0.983600	1.000000	-2.913%	72,070	+25.000%
2025-07-30	1.0500	1.076700	0.990000	1.030000	-3.738%	127,106	+21.359%
2025-07-29	1.1400	1.140000	1.040000	1.070000	-5.310%	72,757	+16.822%
2025-07-28	1.1700	1.250000	1.110000	1.130000	-2.586%	58,897	+10.619%
2025-07-25	1.1800	1.219400	1.100000	1.160000	-2.521%	88,155	+7.759%
2025-07-24	1.2500	1.271300	1.100000	1.190000	-3.252%	161,341	+5.042%
2025-07-23	1.2600	1.264900	1.197200	1.230000	-3.150%	92,015	+1.626%
2025-07-22	1.2500	1.280000	1.215100	1.270000	+5.833%	117,252	-1.575%
2025-07-21	1.1500	1.270000	1.120000	1.200000	+10.092%	267,363	+4.167%
2025-07-18	1.2000	1.200000	1.090000	1.090000	-5.217%	144,087	+14.679%
2025-07-17	1.0700	1.180000	1.030000	1.150000	+13.861%	226,541	+8.696%
2025-07-16	1.0000	1.070000	0.972000	1.010000	-0.980%	586,350	+23.762%
2025-07-15	1.0600	1.080000	1.000000	1.020000	-0.971%	93,568	+22.549%
2025-07-14	1.0000	1.040000	1.000000	1.030000	+3.507%	38,102	+21.359%
2025-07-11	0.9900	1.100000	0.974000	0.995100	-0.090%	187,743	+25.616%
2025-07-10	0.9800	1.010000	0.960000	0.996000	+0.606%	53,775	+25.502%
2025-07-09	0.9800	1.020000	0.978000	0.990000	+2.911%	60,339	+26.263%
2025-07-08	0.9600	1.020000	0.960000	0.962000	+1.263%	47,857	+29.938%
2025-07-07	0.9600	0.990000	0.950000	0.950000	-1.052%	49,343	+31.579%
2025-07-03	0.9600	1.030000	0.953900	0.960100	-2.031%	33,839	+30.195%
2025-07-02	0.9605	0.990000	0.960100	0.980000	-1.010%	31,560	+27.551%
2025-07-01	1.0122	1.036900	0.990000	0.990000	+0.223%	24,795	+26.263%
2025-06-30	0.9150	1.050000	0.915000	0.987800	+7.370%	83,085	+26.544%
2025-06-27	1.0000	1.000000	0.890000	0.920000	-8.000%	128,998	+35.870%
2025-06-26	0.9900	1.034400	0.920700	1.000000	-1.478%	159,402	+25.000%
2025-06-25	1.0500	1.060000	1.010000	1.015000	-4.245%	69,347	+23.153%
2025-06-24	1.1100	1.119900	1.030000	1.060000	+0.952%	109,722	+17.925%
2025-06-23	1.0500	1.099900	1.030000	1.050000	+0.962%	78,581	+19.048%
2025-06-20	1.2000	1.200000	1.040000	1.040000	-7.143%	130,991	+20.192%
2025-06-18	1.1300	1.170000	1.080000	1.120000	0.000%	90,852	+11.607%
2025-06-17	1.1600	1.180000	1.115000	1.120000	-5.882%	52,047	+11.607%
2025-06-16	1.1500	1.210000	1.131000	1.190000	+3.478%	70,614	+5.042%
2025-06-13	1.1900	1.210000	1.120000	1.150000	-5.350%	130,155	+8.696%
2025-06-12	1.1884	1.240000	1.188400	1.215000	-0.410%	62,271	+2.881%
2025-06-11	1.2400	1.249900	1.180000	1.220000	-2.789%	117,949	+2.459%
2025-06-10	1.2900	1.297800	1.240000	1.255000	-1.181%	36,970	-0.398%
2025-06-09	1.3000	1.300000	1.200000	1.270000	-1.550%	120,016	-1.575%
2025-06-06	1.2008	1.290000	1.170100	1.290000	+8.403%	116,576	-3.101%
2025-06-05	1.2100	1.250000	1.180000	1.190000	-4.032%	94,329	+5.042%
2025-06-04	1.2400	1.280000	1.200000	1.240000	-1.587%	59,483	+0.806%
2025-06-03	1.2179	1.290000	1.201900	1.260000	+3.279%	72,497	-0.794%
2025-06-02	1.2200	1.239800	1.170000	1.220000	+2.521%	114,376	+2.459%
2025-05-30	1.1700	1.215500	1.170000	1.190000	0.000%	85,145	+5.042%
2025-05-29	1.2000	1.200000	1.170000	1.190000	0.000%	96,078	+5.042%
2025-05-28	1.1900	1.211600	1.170000	1.190000	-1.653%	60,519	+5.042%
2025-05-27	1.2200	1.230000	1.192000	1.210000	-1.626%	36,682	+3.306%
2025-05-23	1.1900	1.240000	1.190000	1.230000	+1.653%	30,782	+1.626%
2025-05-22	1.1800	1.232500	1.180000	1.210000	+0.833%	60,345	+3.306%
2025-05-21	1.2100	1.250000	1.190000	1.200000	-2.439%	63,103	+4.167%
2025-05-20	1.2500	1.290000	1.210100	1.230000	-3.150%	80,112	+1.626%
2025-05-19	1.3700	1.370000	1.250000	1.270000	0.000%	80,672	-1.575%
2025-05-16	1.2300	1.320000	1.220100	1.270000	+2.419%	87,386	-1.575%
2025-05-15	1.2300	1.250000	1.195900	1.240000	+1.639%	83,223	+0.806%
2025-05-14	1.1900	1.230000	1.190000	1.220000	+2.521%	72,290	+2.459%
2025-05-13	1.2200	1.220000	1.150000	1.190000	-4.800%	184,316	+5.042%
2025-05-12	1.3000	1.330000	1.174600	1.250000	-1.575%	168,397	0.000%
2025-05-09	1.1800	1.300000	1.150000	1.270000	+4.098%	188,271	-1.575%
2025-05-08	1.2500	1.260000	1.170000	1.220000	-2.400%	143,951	+2.459%
2025-05-07	1.3300	1.390000	1.170000	1.250000	-0.794%	193,624	0.000%
2025-05-06	1.3300	1.340000	1.210000	1.260000	-5.263%	169,692	-0.794%
2025-05-05	1.3400	1.429500	1.270000	1.330000	-25.698%	558,725	-6.015%
2025-05-02	1.8000	1.820000	1.741400	1.790000	0.000%	88,519	-30.168%
2025-05-01	1.8500	1.920000	1.743600	1.790000	-1.648%	55,043	-30.168%
2025-04-30	1.8900	1.890000	1.760000	1.820000	0.000%	21,743	-31.319%
2025-04-29	1.8200	1.860000	1.750000	1.820000	0.000%	24,117	-31.319%
2025-04-28	1.9100	1.924000	1.760100	1.820000	-0.546%	47,701	-31.319%
2025-04-25	1.8100	1.880000	1.770000	1.830000	-1.081%	34,860	-31.694%
2025-04-24	1.7900	1.880000	1.710000	1.850000	+5.714%	44,302	-32.432%
2025-04-23	1.8000	1.891600	1.730000	1.750000	+0.575%	47,953	-28.571%
2025-04-22	1.7700	1.790000	1.700000	1.740000	+0.346%	48,186	-28.161%
2025-04-21	1.6700	1.809900	1.660600	1.734000	+2.695%	54,640	-27.912%
2025-04-17	1.6700	1.750000	1.616100	1.688500	+1.717%	39,873	-25.970%
2025-04-16	1.6400	1.774000	1.560000	1.660000	-4.046%	56,741	-24.699%
2025-04-15	1.6700	1.800000	1.574000	1.730000	-2.809%	137,478	-27.746%
2025-04-14	1.8800	2.310000	1.780000	1.780000	-3.784%	607,860	-29.775%
2025-04-11	1.7500	1.870000	1.680000	1.850000	+5.714%	47,608	-32.432%
2025-04-10	1.7600	1.790000	1.660000	1.750000	-1.130%	38,070	-28.571%
2025-04-09	1.6200	1.810000	1.600000	1.770000	+9.259%	70,610	-29.379%
2025-04-08	1.7000	1.780000	1.560000	1.620000	-1.818%	92,086	-22.840%
2025-04-07	1.5200	1.740000	1.490000	1.650000	-2.367%	87,457	-24.242%
2025-04-04	1.6200	1.785200	1.550000	1.690000	-6.630%	130,721	-26.036%
2025-04-03	1.9500	2.080000	1.800000	1.810000	-9.950%	113,935	-30.939%
2025-04-02	1.8400	2.130000	1.835000	2.010000	+5.789%	108,305	-37.811%
2025-04-01	1.9400	1.970000	1.820100	1.900000	-2.564%	182,763	-34.211%
2025-03-31	1.8700	1.998300	1.860000	1.950000	+2.094%	76,384	-35.897%
2025-03-28	1.9500	2.090000	1.900000	1.910000	-7.282%	113,364	-34.555%
2025-03-27	2.0100	2.130000	1.950000	2.060000	-1.435%	72,008	-39.320%
2025-03-26	2.1400	2.240000	2.030000	2.090000	-3.241%	63,081	-40.191%
2025-03-25	2.3800	2.440000	2.110000	2.160000	-7.692%	126,662	-42.130%
2025-03-24	2.4300	2.570000	2.280000	2.340000	-1.681%	123,315	-46.581%
2025-03-21	2.4500	2.470000	2.310000	2.380000	-4.032%	61,544	-47.479%
2025-03-20	2.4900	2.539900	2.414400	2.480000	+1.224%	57,341	-49.597%
2025-03-19	2.3200	2.490000	2.246500	2.450000	+11.364%	108,127	-48.980%
2025-03-18	2.3900	2.390000	2.160000	2.200000	-7.173%	60,269	-43.182%
2025-03-17	2.3600	2.489900	2.220000	2.370000	+10.233%	134,668	-47.257%
2025-03-14	1.9600	2.200000	1.960000	2.150000	+10.256%	116,829	-41.860%
2025-03-13	2.2400	2.240000	1.940000	1.950000	-13.333%	161,398	-35.897%
2025-03-12	2.2200	2.280000	2.140000	2.250000	+4.167%	82,046	-44.444%
2025-03-11	2.0400	2.180000	1.950000	2.160000	+4.348%	122,069	-42.130%
2025-03-10	2.3400	2.439000	2.000000	2.070000	-13.025%	189,243	-39.614%
2025-03-07	2.4600	2.460000	2.180000	2.380000	+3.930%	181,737	-47.479%
2025-03-06	2.4300	2.490000	2.250000	2.290000	-5.761%	83,449	-45.415%
2025-03-05	2.4500	2.490000	2.370000	2.430000	0.000%	101,044	-48.560%
2025-03-04	2.4200	2.490000	2.280400	2.430000	+0.413%	168,476	-48.560%
2025-03-03	2.7100	2.790000	2.250000	2.420000	-10.701%	363,840	-48.347%
2025-02-28	2.7500	2.769400	2.550000	2.710000	+0.370%	180,062	-53.875%
2025-02-27	2.6700	2.800000	2.510000	2.700000	+0.372%	152,727	-53.704%
2025-02-26	2.6100	2.800000	2.495000	2.690000	+7.600%	367,031	-53.532%
2025-02-25	2.6300	2.700000	2.410000	2.500000	-4.943%	198,596	-50.000%
2025-02-24	2.8600	3.028500	2.570000	2.630000	-8.362%	246,570	-52.471%
2025-02-21	3.2500	3.283000	2.850000	2.870000	-11.420%	302,950	-56.446%
2025-02-20	3.2600	3.345000	3.140000	3.240000	-1.818%	134,548	-61.420%
2025-02-19	3.4600	3.539900	3.250000	3.300000	-4.624%	153,661	-62.121%
2025-02-18	3.4800	3.520000	3.330100	3.460000	+4.532%	299,627	-63.873%
2025-02-14	3.2400	3.450800	3.160000	3.310000	+3.115%	257,662	-62.236%
2025-02-13	3.1400	3.270000	3.030000	3.210000	+1.582%	175,842	-61.059%
2025-02-12	3.3200	3.370000	2.800000	3.160000	-6.509%	606,587	-60.443%
2025-02-11	3.5600	3.560000	3.321400	3.380000	-3.977%	151,276	-63.018%
2025-02-10	3.6500	3.730000	3.370000	3.520000	-5.376%	288,647	-64.489%
2025-02-07	3.6500	3.800000	3.420000	3.720000	+1.087%	557,781	-66.398%
2025-02-06	3.6700	3.800000	3.320000	3.680000	+2.793%	391,847	-66.033%
2025-02-05	3.2500	3.870000	3.130000	3.580000	+15.113%	913,315	-65.084%
2025-02-04	3.2500	3.250000	2.890000	3.110000	+1.634%	500,641	-59.807%
2025-02-03	2.7000	3.300000	2.700000	3.060000	+4.795%	356,447	-59.150%
2025-01-31	2.8800	3.086100	2.710000	2.920000	+1.389%	492,228	-57.192%
2025-01-30	2.5700	3.150000	2.380000	2.880000	+10.769%	1,100,430	-56.597%
2025-01-29	2.5100	2.600000	2.450000	2.600000	+1.167%	108,889	-51.923%
2025-01-28	2.7000	2.700000	2.340000	2.570000	-1.154%	310,489	-51.362%
2025-01-27	2.6900	2.740000	2.420900	2.600000	-4.412%	265,981	-51.923%
2025-01-24	2.6200	2.780000	2.580000	2.720000	+4.615%	175,316	-54.044%
2025-01-23	2.7000	2.750000	2.500000	2.600000	-2.985%	218,673	-51.923%
2025-01-22	2.8000	2.800000	2.610000	2.680000	-4.965%	250,500	-53.358%
2025-01-21	3.1700	3.250000	2.820000	2.820000	-10.759%	401,563	-55.674%
2025-01-17	3.2500	3.320000	3.070000	3.160000	0.000%	400,574	-60.443%
2025-01-16	3.0200	3.230000	2.990000	3.160000	+6.397%	389,932	-60.443%
2025-01-15	2.8700	3.030000	2.550100	2.970000	+6.835%	425,641	-57.912%
2025-01-14	3.0000	3.110000	2.600300	2.780000	+10.757%	757,830	-55.036%
2025-01-13	2.5500	2.580000	2.460000	2.510000	-5.639%	258,458	-50.199%
2025-01-10	2.8700	2.935600	2.620000	2.660000	-10.438%	317,086	-53.008%
2025-01-08	3.1600	3.160000	2.840100	2.970000	-6.897%	388,990	-57.912%
2025-01-07	3.2200	3.300000	3.030000	3.190000	+1.917%	313,989	-60.815%
2025-01-06	3.0900	3.150000	2.820000	3.130000	+2.288%	425,286	-60.064%
2025-01-03	3.2300	3.230000	2.960000	3.060000	-4.673%	192,363	-59.150%
2025-01-02	3.0000	3.450000	3.000000	3.210000	+16.304%	922,766	-61.059%
2024-12-31	2.7800	2.800000	2.520000	2.760000	-2.128%	388,791	-54.710%
2024-12-30	2.8400	2.940000	2.700000	2.820000	-4.407%	202,018	-55.674%
2024-12-27	2.9000	2.980000	2.610100	2.950000	+2.431%	506,280	-57.627%
2024-12-26	2.8400	2.880000	2.650000	2.880000	+5.495%	301,484	-56.597%
2024-12-24	2.6000	2.860000	2.600000	2.730000	+4.198%	249,683	-54.212%
2024-12-23	2.7300	2.738800	2.350000	2.620000	-0.380%	787,739	-52.290%
2024-12-20	2.7000	3.060000	2.546000	2.630000	-14.052%	891,363	-52.471%
2024-12-19	3.2200	3.297200	2.970000	3.060000	+3.729%	384,860	-59.150%
2024-12-18	3.4500	3.480000	2.923600	2.950000	-15.230%	389,245	-57.627%
2024-12-17	3.7100	3.820000	3.250000	3.480000	-6.452%	858,942	-64.080%
2024-12-16	3.9200	4.090000	3.650000	3.720000	-6.061%	569,366	-66.398%
2024-12-13	4.1500	4.180000	3.860000	3.960000	-4.808%	741,605	-68.434%
2024-12-12	4.1500	4.190000	4.000000	4.160000	-1.422%	403,038	-69.952%
2024-12-11	4.3000	4.320000	3.955000	4.220000	+6.030%	540,003	-70.379%
2024-12-10	4.3700	4.389900	3.970000	3.980000	-8.506%	367,333	-68.593%
2024-12-09	4.3900	4.390000	4.100000	4.350000	-0.229%	402,837	-71.264%
2024-12-06	4.2000	4.390000	4.030000	4.360000	+4.556%	454,381	-71.330%
2024-12-05	4.1100	4.240000	3.760000	4.170000	+0.482%	686,924	-70.024%
2024-12-04	4.3400	4.489900	4.105000	4.150000	-3.712%	350,960	-69.880%
2024-12-03	4.1000	4.335000	3.960000	4.310000	+4.994%	578,816	-70.998%
2024-12-02	4.1900	4.190000	3.900000	4.105000	-1.794%	315,473	-69.549%
2024-11-29	4.1800	4.250000	3.960900	4.180000	-2.108%	358,814	-70.096%
2024-11-27	3.9200	4.270000	3.900000	4.270000	+10.909%	475,474	-70.726%
2024-11-26	3.9300	4.220000	3.720000	3.850000	-1.282%	769,177	-67.532%
2024-11-25	3.8100	4.080000	3.650000	3.900000	+2.094%	464,735	-67.949%
2024-11-22	3.9000	3.900000	3.500000	3.820000	-2.051%	832,209	-67.277%
2024-11-21	3.7100	3.950000	3.700000	3.900000	+2.632%	481,743	-67.949%
2024-11-20	3.8700	4.035400	3.650000	3.800000	-2.062%	635,049	-67.105%
2024-11-19	3.8700	4.160000	3.830100	3.880000	-0.257%	882,852	-67.784%
2024-11-18	4.2700	4.270000	3.650000	3.890000	-7.820%	1,285,163	-67.866%
2024-11-15	4.1000	4.300000	3.804400	4.220000	+2.927%	989,098	-70.379%
2024-11-14	3.8700	4.360000	3.634800	4.100000	+4.592%	1,388,274	-69.512%
2024-11-13	3.8800	4.200000	3.622300	3.920000	+3.704%	1,629,351	-68.112%
2024-11-12	3.4400	3.780000	3.030000	3.780000	+13.174%	1,338,437	-66.931%
2024-11-11	3.8200	3.839900	2.400000	3.340000	-12.105%	2,315,400	-62.575%
2024-11-08	3.3700	4.000000	3.333200	3.800000	+11.765%	1,416,047	-67.105%
2024-11-07	3.0000	3.520000	2.831600	3.400000	+13.712%	1,548,046	-63.235%
2024-11-06	2.9400	3.126500	2.750000	2.990000	+4.912%	1,049,746	-58.194%
2024-11-05	2.6900	3.050000	2.660000	2.850000	+5.166%	1,232,010	-56.140%
2024-11-04	3.0700	3.110000	2.611800	2.710000	-14.241%	2,071,048	-53.875%
2024-11-01	2.5500	3.400000	2.510000	3.160000	+26.908%	6,252,630	-60.443%
2024-10-31	2.7300	2.730000	2.350000	2.490000	+9.211%	1,674,481	-49.799%
2024-10-30	2.5500	2.630000	2.250000	2.280000	-12.644%	1,335,151	-45.175%
2024-10-29	2.3500	2.830000	2.150000	2.610000	+18.636%	8,309,371	-52.107%
2024-10-28	2.2300	2.349900	2.068900	2.200000	-3.930%	2,920,251	-43.182%
2024-10-25	2.5200	2.899900	2.200000	2.290000	+6.512%	17,948,791	-45.415%
2024-10-24	1.3700	2.560000	1.130000	2.150000	+57.509%	31,354,550	-41.860%
2024-10-23	1.8300	1.851000	1.250000	1.365000	-23.743%	1,069,657	-8.425%
2024-10-22	1.5200	1.850000	1.520000	1.790000	+20.946%	1,077,617	-30.168%
2024-10-21	1.2600	1.480000	1.250000	1.480000	+17.460%	565,570	-15.541%
2024-10-18	1.3100	1.370000	1.210000	1.260000	-4.545%	441,177	-0.794%
2024-10-17	1.2200	1.420000	1.080000	1.320000	+25.714%	2,585,340	-5.303%
2024-10-16	0.8500	1.080000	0.840000	1.050000	+32.576%	859,248	+19.048%
2024-10-15	0.9000	0.900000	0.775000	0.792000	-12.000%	139,418	+57.828%
2024-10-14	0.8000	0.969900	0.766700	0.900000	+15.237%	217,680	+38.889%
2024-10-11	0.6540	0.890000	0.636500	0.781000	+22.799%	540,668	+60.051%
2024-10-10	0.6450	0.666000	0.591000	0.636000	+2.087%	125,703	+96.541%
2024-10-09	0.6510	0.680000	0.602100	0.623000	-8.382%	266,786	+100.642%
2024-10-08	0.6790	0.700000	0.650100	0.680000	-2.857%	884,830	+83.824%
2024-10-07	0.6270	0.700000	0.627000	0.700000	+6.399%	72,519	+78.571%
2024-10-04	0.7000	0.700000	0.650000	0.657900	+4.429%	45,766	+89.998%
2024-10-03	0.6100	0.650000	0.610000	0.630000	+0.978%	74,033	+98.413%
2024-10-02	0.6452	0.645200	0.610000	0.623899	-1.903%	44,988	+100.353%
2024-10-01	0.6600	0.689500	0.610000	0.636000	-4.919%	143,831	+96.541%
2024-09-30	0.6993	0.717000	0.661400	0.668900	-5.255%	52,550	+86.874%
2024-09-27	0.6960	0.706000	0.671000	0.706000	+5.310%	80,124	+77.054%
2024-09-26	0.6621	0.729899	0.660200	0.670400	+1.254%	132,651	+86.456%
2024-09-25	0.6961	0.701100	0.662100	0.662100	-5.563%	69,295	+88.793%
2024-09-24	0.7500	0.759999	0.700100	0.701100	-0.764%	88,251	+78.291%
2024-09-23	0.6800	0.748000	0.680000	0.706500	+1.772%	49,803	+76.929%
2024-09-20	0.7005	0.735000	0.677100	0.694200	-0.899%	119,951	+80.063%
2024-09-19	0.6726	0.749900	0.666900	0.700500	+5.784%	90,859	+78.444%
2024-09-18	0.6854	0.699900	0.651500	0.662200	+1.440%	74,612	+88.765%
2024-09-17	0.7100	0.739900	0.624800	0.652800	-1.151%	106,014	+91.483%
2024-09-16	0.7160	0.716000	0.622400	0.660400	-1.492%	240,129	+89.279%
2024-09-13	0.7400	0.800000	0.652800	0.670400	-9.393%	261,154	+86.456%
2024-09-12	0.8320	0.839900	0.720000	0.739900	-9.724%	290,598	+68.942%
2024-09-11	0.7996	0.830000	0.760800	0.819600	+2.501%	87,841	+52.513%
2024-09-10	0.8000	0.825100	0.759100	0.799600	-1.272%	78,558	+56.328%
2024-09-09	0.8231	0.849600	0.775400	0.809899	-2.092%	89,619	+54.340%
2024-09-06	0.8700	0.870000	0.773700	0.827200	-2.637%	149,157	+51.112%
2024-09-05	0.9724	0.989900	0.810000	0.849600	-10.323%	560,307	+47.128%
2024-09-04	0.9076	1.050000	0.872000	0.947399	+5.267%	270,144	+31.940%
2024-09-03	0.9128	0.930000	0.872600	0.900000	-2.301%	51,184	+38.889%
2024-08-30	0.9493	0.949300	0.900000	0.921200	-1.989%	31,051	+35.693%
2024-08-29	0.9595	0.959500	0.900000	0.939899	+1.064%	85,072	+32.993%
2024-08-28	0.9300	0.984000	0.913500	0.930000	+0.324%	108,957	+34.409%
2024-08-27	0.9600	0.967100	0.900000	0.927000	-3.296%	160,431	+34.844%
2024-08-26	0.9632	1.000000	0.928300	0.958600	-0.514%	101,330	+30.398%
2024-08-23	0.9600	1.010000	0.941700	0.963550	+0.885%	310,274	+29.729%
2024-08-22	1.0000	1.011900	0.942000	0.955100	-3.026%	153,896	+30.876%
2024-08-21	0.9824	1.030000	0.973800	0.984900	-0.010%	91,725	+26.916%
2024-08-20	1.0000	1.048000	0.980000	0.985000	+0.091%	206,931	+26.904%
2024-08-19	0.9756	1.000000	0.920500	0.984100	+0.830%	173,535	+27.020%
2024-08-16	1.0000	1.000000	0.960900	0.976000	-0.449%	66,833	+28.074%
2024-08-15	1.0000	1.029800	0.935000	0.980400	-0.366%	240,936	+27.499%
2024-08-14	0.9700	0.990100	0.948700	0.984000	+2.500%	91,862	+27.033%
2024-08-13	0.9205	0.977200	0.920500	0.960000	+4.291%	110,533	+30.208%
2024-08-12	0.9400	0.970000	0.920100	0.920500	-2.911%	142,477	+35.796%
2024-08-09	0.8800	0.990000	0.880000	0.948099	+4.508%	69,497	+31.843%
2024-08-08	1.0400	1.059200	0.895000	0.907200	-12.769%	224,888	+37.787%
2024-08-07	1.1100	1.120000	1.000000	1.040000	-0.952%	365,271	+20.192%
2024-08-06	1.0700	1.110000	1.040000	1.050000	+1.942%	27,956	+19.048%
2024-08-05	1.0500	1.080000	0.950300	1.030000	-5.505%	139,932	+21.359%
2024-08-02	1.1100	1.190000	1.080000	1.090000	-4.386%	90,370	+14.679%
2024-08-01	1.1100	1.187700	1.110000	1.140000	-0.870%	67,163	+9.649%
2024-07-31	1.1100	1.188300	1.100000	1.150000	+3.604%	107,870	+8.696%
2024-07-30	1.1800	1.199900	1.100000	1.110000	-6.723%	146,409	+12.613%
2024-07-29	1.3000	1.300000	1.159000	1.190000	-4.032%	103,400	+5.042%
2024-07-26	1.1500	1.300000	1.130000	1.240000	+5.983%	258,267	+0.806%
2024-07-25	1.2200	1.239900	1.110000	1.170000	-0.847%	144,573	+6.838%
2024-07-24	1.2300	1.280000	1.160000	1.180000	-4.839%	190,480	+5.932%
2024-07-23	1.3400	1.340000	1.240000	1.240000	-7.463%	169,441	+0.806%
2024-07-22	1.2400	1.380000	1.210000	1.340000	+8.065%	320,724	-6.716%
2024-07-19	1.2400	1.307300	1.220000	1.240000	-0.800%	116,432	+0.806%
2024-07-18	1.4100	1.410000	1.230000	1.250000	-7.407%	281,415	0.000%
2024-07-17	1.4300	1.460000	1.331000	1.350000	-5.594%	177,137	-7.407%
2024-07-16	1.4300	1.480000	1.390300	1.430000	0.000%	209,244	-12.587%
2024-07-15	1.4300	1.490000	1.390000	1.430000	+0.704%	154,746	-12.587%
2024-07-12	1.3500	1.520000	1.350000	1.420000	+2.158%	338,843	-11.972%
2024-07-11	1.4700	1.510000	1.360000	1.390000	-4.138%	428,105	-10.072%
2024-07-10	1.5100	1.639900	1.410100	1.450000	-9.938%	700,590	-13.793%
2024-07-09	1.5500	1.650000	1.510000	1.610000	+8.784%	1,419,817	-22.360%
2024-07-08	1.2400	1.600000	1.200000	1.480000	+14.729%	2,710,286	-15.541%
2024-07-05	1.4300	1.460000	1.260100	1.290000	-7.857%	595,350	-3.101%
2024-07-03	1.5400	1.559900	1.350000	1.400000	-7.285%	454,964	-10.714%
2024-07-02	1.6400	1.720000	1.440000	1.510000	-9.036%	960,241	-17.219%
2024-07-01	1.6600	1.900000	1.600000	1.660000	-1.775%	1,298,714	-24.699%
2024-06-28	2.0500	2.220000	1.650000	1.690000	-42.905%	4,512,871	-26.036%
2024-06-27	2.6500	3.600000	2.365000	2.960000	+8.425%	8,073,477	-57.770%
2024-06-26	2.1300	4.050000	2.100000	2.730000	+20.796%	20,354,085	-54.212%
2024-06-25	2.2000	2.460000	1.830000	2.260000	-2.165%	3,264,990	-44.690%
2024-06-24	1.8000	3.130000	1.770000	2.310000	+40.854%	33,406,495	-45.887%
2024-06-21	1.1000	2.720000	1.030100	1.640000	+49.091%	57,581,045	-23.780%
2024-06-20	1.2700	1.350000	1.000000	1.100000	+5.769%	11,046,655	+13.636%
2024-06-18	0.7323	1.200000	0.710000	1.040000	+37.767%	9,745,128	+20.192%
2024-06-17	0.8900	0.944900	0.676000	0.754900	-16.048%	440,779	+65.585%
2024-06-14	1.0100	1.450000	0.801000	0.899200	-34.855%	3,929,536	+39.012%
2024-06-13	0.6370	1.500000	0.570100	1.380300	+125.098%	8,957,221	-9.440%
2024-06-12	0.6040	0.649900	0.530000	0.613200	-0.309%	73,944	+103.849%
2024-06-11	0.6500	0.659000	0.615000	0.615100	-6.803%	21,660	+103.219%
2024-06-10	0.7017	0.720000	0.660000	0.660000	-8.333%	37,229	+89.394%
2024-06-07	0.7438	0.750000	0.700700	0.720000	-3.278%	19,522	+73.611%
2024-06-06	0.6830	0.744400	0.683000	0.744400	+8.672%	24,224	+67.920%
2024-06-05	0.7100	0.749000	0.651000	0.685000	-3.521%	21,029	+82.482%
2024-06-04	0.7500	0.790000	0.621100	0.710000	-1.389%	72,939	+76.056%
2024-06-03	0.7300	0.750000	0.700000	0.720000	+2.857%	41,164	+73.611%
2024-05-31	0.7200	0.750000	0.674800	0.700000	-3.368%	39,008	+78.571%
2024-05-30	0.7700	0.804300	0.700000	0.724400	+7.366%	100,554	+72.557%
2024-05-29	0.9100	0.935151	0.636700	0.674700	-26.262%	162,819	+85.268%
2024-05-28	0.9200	0.974700	0.900100	0.915000	-9.406%	46,865	+36.612%
2024-05-24	1.0500	1.080300	1.010000	1.010000	-4.717%	66,454	+23.762%
2024-05-23	1.1100	1.185200	1.060000	1.060000	-7.826%	15,606	+17.925%

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

NXL
Nexalin Technology, Inc. Common Stock
stock NASDAQ