NASDAQ : NXL
Nexalin Technology, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nexalin Technology, Inc. (NXL) closed at 1.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6 | 1.61 | 1.51 | 1.6 | 21,142 | -1.84% |
| 2026-10-29 | 1.656 | 1.656 | 1.59 | 1.63 | 11,802 | +0.00% |
| 2026-10-28 | 1.71 | 1.73 | 1.62 | 1.63 | 46,657 | -0.61% |
| 2026-10-27 | 1.67 | 1.72 | 1.59 | 1.64 | 71,428 | -4.09% |
| 2026-10-26 | 1.83 | 1.89 | 1.65 | 1.71 | 51,773 | -8.06% |
| 2026-10-23 | 2.03 | 2.07 | 1.86 | 1.86 | 25,611 | -8.37% |
| 2026-10-22 | 2.06 | 2.14 | 2.01 | 2.03 | 21,133 | +0.00% |
| 2026-10-21 | 2.1 | 2.22 | 1.93 | 2.03 | 89,667 | -5.14% |
| 2026-10-20 | 2.52 | 2.54 | 2.12 | 2.14 | 248,273 | -9.32% |
| 2026-10-19 | 2.37 | 2.44 | 2.1 | 2.36 | 58,340 | +0.43% |
| 2026-10-16 | 2.44 | 2.51 | 2.28 | 2.35 | 22,389 | -4.08% |
| 2026-10-15 | 2.38 | 2.59 | 2.1 | 2.45 | 33,021 | -2.39% |
| 2026-10-14 | 2.71 | 2.71 | 2.38 | 2.51 | 42,710 | -4.92% |
| 2026-10-13 | 3.26 | 3.379 | 2.525 | 2.64 | 97,877 | -21.43% |
| 2026-10-12 | 3.63 | 3.759 | 3.32 | 3.36 | 75,164 | -7.44% |
| 2026-10-09 | 3.95 | 3.95 | 3.5 | 3.63 | 68,286 | -11.68% |
| 2026-10-08 | 4.25 | 4.34 | 3.97 | 4.11 | 428,337 | -4.86% |
| 2026-10-07 | 4.38 | 4.76 | 4.31 | 4.32 | 94,394 | -4.00% |
| 2026-10-06 | 5.23 | 5.56 | 4.5 | 4.5 | 111,802 | -17.13% |
| 2026-10-05 | 5.38 | 6.3 | 5.12 | 5.43 | 330,297 | -5.24% |
| 2026-10-02 | 5.63 | 5.95 | 5.15 | 5.73 | 1,366,343 | -24.11% |
| 2026-10-01 | 8.8 | 10.98 | 6.8 | 7.55 | 62,336,586 | +76.40% |
| 2026-09-30 | 4.481 | 4.5 | 4.1 | 4.28 | 7,268 | -1.61% |
| 2026-09-29 | 4.6 | 5.31 | 4.35 | 4.35 | 65,848 | +1.87% |
| 2026-09-28 | 4.5 | 4.53 | 4.1 | 4.27 | 5,712 | -2.73% |
| 2026-09-25 | 4.39 | 4.39 | 4.39 | 4.39 | 2,163 | +0.82% |
| 2026-09-24 | 4.96 | 5.02 | 4.3 | 4.355 | 10,234 | -9.51% |
| 2026-09-23 | 4.61 | 5.085 | 4.61 | 4.812 | 6,998 | +3.93% |
| 2026-09-22 | 4.4 | 4.63 | 4.31 | 4.63 | 13,330 | +8.43% |
| 2026-09-21 | 4.8 | 5.143 | 4 | 4.27 | 12,163 | -12.86% |
| 2026-09-18 | 5.061 | 5.36 | 4.73 | 4.9 | 14,993 | -3.91% |
| 2026-09-17 | 4.86 | 5.1 | 4.84 | 5.099 | 8,709 | +3.64% |
| 2026-09-16 | 4.89 | 4.92 | 4.8 | 4.92 | 8,199 | +1.44% |
| 2026-09-15 | 5.08 | 5.1 | 4.8 | 4.85 | 8,208 | -2.81% |
| 2026-09-14 | 4.9 | 5.02 | 4.89 | 4.99 | 4,480 | +3.53% |
| 2026-09-11 | 4.91 | 4.97 | 4.54 | 4.82 | 14,614 | -1.03% |
| 2026-09-10 | 4.9 | 5.13 | 4.62 | 4.87 | 57,274 | -3.56% |
| 2026-09-09 | 4.76 | 5.49 | 4.76 | 5.05 | 9,714 | +5.43% |
| 2026-09-08 | 4.99 | 5.02 | 4.51 | 4.79 | 8,541 | -5.34% |
| 2026-09-04 | 5.36 | 5.36 | 4.72 | 5.06 | 14,418 | -5.60% |
| 2026-09-03 | 6.02 | 6.36 | 5.24 | 5.36 | 38,637 | -13.41% |
| 2026-09-02 | 6.77 | 6.8 | 5.938 | 6.19 | 27,865 | -8.97% |
| 2026-09-01 | 7.1 | 7.15 | 6.33 | 6.8 | 7,670 | -5.95% |
| 2026-08-31 | 6.28 | 7.69 | 6.25 | 7.23 | 31,399 | -3.60% |
| 2026-08-28 | 7.65 | 7.788 | 7.5 | 7.5 | 7,422 | -1.88% |
| 2026-08-27 | 7.2 | 8.097 | 6.603 | 7.644 | 40,252 | -13.63% |
| 2026-08-26 | 9.3 | 9.393 | 8.85 | 8.85 | 5,465 | -7.44% |
| 2026-08-25 | 9.396 | 9.6 | 9.063 | 9.561 | 3,702 | +1.05% |
| 2026-08-24 | 9.903 | 10.23 | 9.33 | 9.462 | 8,442 | -5.03% |
| 2026-08-21 | 9.975 | 9.978 | 9.825 | 9.963 | 2,954 | +0.45% |
| 2026-08-20 | 10.182 | 10.497 | 9.75 | 9.918 | 4,162 | +0.18% |
| 2026-08-19 | 9.981 | 10.197 | 9.9 | 9.9 | 3,754 | -0.99% |
| 2026-08-18 | 10.26 | 10.497 | 9.999 | 9.999 | 1,939 | -1.97% |
| 2026-08-17 | 10.2 | 10.797 | 10.05 | 10.2 | 2,746 | -2.86% |
| 2026-08-14 | 10.2 | 10.8 | 10.2 | 10.5 | 2,219 | -0.11% |
| 2026-08-13 | 10.395 | 10.8 | 10.23 | 10.512 | 1,537 | -1.43% |
| 2026-08-12 | 10.809 | 11.07 | 10.29 | 10.665 | 1,847 | -0.70% |
| 2026-08-11 | 10.5 | 10.8 | 10.302 | 10.74 | 2,774 | +5.17% |
| 2026-08-10 | 10.8 | 11.1 | 10.212 | 10.212 | 2,517 | -3.54% |
| 2026-08-07 | 10.5 | 10.917 | 10.05 | 10.587 | 6,811 | +4.22% |
| 2026-08-06 | 10.206 | 11.1 | 10.152 | 10.158 | 2,307 | -0.47% |
| 2026-08-05 | 10.53 | 11.889 | 10.2 | 10.206 | 3,869 | -5.76% |
| 2026-08-04 | 10.71 | 12.414 | 10.71 | 10.83 | 5,794 | -1.07% |
| 2026-08-03 | 9.9 | 11.4 | 9.729 | 10.947 | 11,692 | +8.02% |
| 2026-07-31 | 10.8 | 11.19 | 10.011 | 10.134 | 2,603 | -1.23% |
| 2026-07-30 | 10.8 | 10.998 | 10.233 | 10.26 | 4,266 | -5.29% |
| 2026-07-29 | 10.422 | 11.397 | 10.113 | 10.833 | 4,695 | +7.82% |
| 2026-07-28 | 11.1 | 11.55 | 9.627 | 10.047 | 23,084 | -24.23% |
| 2026-07-27 | 14.862 | 14.862 | 13.17 | 13.26 | 7,524 | -8.15% |
| 2026-07-24 | 14.4 | 15.006 | 14.25 | 14.436 | 4,101 | +2.82% |
| 2026-07-23 | 15 | 15 | 13.8 | 14.04 | 4,048 | +1.41% |
| 2026-07-22 | 14.97 | 14.997 | 13.653 | 13.845 | 8,883 | -4.05% |
| 2026-07-21 | 15.105 | 15.297 | 14.4 | 14.43 | 9,768 | -2.10% |
| 2026-07-20 | 14.721 | 15.447 | 14.415 | 14.739 | 6,753 | +2.89% |
| 2026-07-17 | 13.77 | 14.7 | 13.17 | 14.325 | 10,151 | +5.71% |
| 2026-07-16 | 13.8 | 13.8 | 13.221 | 13.551 | 3,513 | -3.69% |
| 2026-07-15 | 12.345 | 14.4 | 12.057 | 14.07 | 14,414 | +14.36% |
| 2026-07-14 | 11.7 | 13.545 | 11.523 | 12.303 | 14,588 | +3.17% |
| 2026-07-13 | 12.603 | 12.735 | 11.7 | 11.925 | 15,244 | -13.72% |
| 2026-07-10 | 13.5 | 14.28 | 12.318 | 13.821 | 8,583 | +1.92% |
| 2026-07-09 | 12.681 | 14.7 | 12.3 | 13.56 | 16,621 | +8.89% |
| 2026-07-08 | 10.8 | 13.374 | 10.8 | 12.453 | 22,630 | +14.38% |
| 2026-07-07 | 10.386 | 11.097 | 10.386 | 10.887 | 2,305 | +3.69% |
| 2026-07-06 | 10.8 | 11.046 | 10.389 | 10.5 | 2,196 | -3.05% |
| 2026-07-02 | 11.886 | 12 | 10.83 | 10.83 | 3,602 | -5.00% |
| 2026-07-01 | 10.782 | 12 | 10.053 | 11.4 | 11,454 | +15.15% |
| 2026-06-30 | 10.281 | 10.502 | 9.9 | 9.9 | 3,327 | -3.71% |
| 2026-06-29 | 10.329 | 10.728 | 9.99 | 10.281 | 7,064 | -3.46% |
| 2026-06-26 | 10.8 | 11.217 | 10.518 | 10.65 | 12,477 | +4.04% |
| 2026-06-25 | 10.053 | 11.16 | 9.93 | 10.236 | 17,094 | +1.91% |
| 2026-06-24 | 10.8 | 11.211 | 9.906 | 10.044 | 3,322 | -7.03% |
| 2026-06-23 | 10.8 | 11.331 | 10.8 | 10.803 | 1,842 | -3.22% |
| 2026-06-22 | 11.25 | 11.448 | 10.983 | 11.163 | 3,737 | +1.11% |
| 2026-06-18 | 12 | 12 | 11.04 | 11.04 | 7,089 | -6.36% |
| 2026-06-17 | 12.114 | 12.345 | 11.106 | 11.79 | 5,551 | +0.00% |
| 2026-06-16 | 11.916 | 12.111 | 11.103 | 11.79 | 6,639 | -2.82% |
| 2026-06-15 | 12.6 | 12.9 | 12.03 | 12.132 | 4,596 | -6.17% |
| 2026-06-12 | 14.013 | 14.013 | 12.93 | 12.93 | 3,169 | -8.78% |
| 2026-06-11 | 13.515 | 14.4 | 13.2 | 14.175 | 4,565 | +2.94% |
| 2026-06-10 | 15.234 | 15.9 | 12.771 | 13.77 | 18,271 | +2.00% |
| 2026-06-09 | 14.958 | 14.958 | 13.2 | 13.5 | 6,369 | -10.27% |
| 2026-06-08 | 15.414 | 15.951 | 14.16 | 15.045 | 4,206 | -4.24% |
| 2026-06-05 | 15.9 | 16.199 | 14.4 | 15.711 | 16,816 | -3.00% |
| 2026-06-04 | 15.3 | 17.064 | 13.95 | 16.197 | 27,496 | +1.39% |
| 2026-06-03 | 16.5 | 16.5 | 15.09 | 15.975 | 5,277 | -3.18% |
| 2026-06-02 | 17.25 | 17.25 | 15.651 | 16.5 | 12,105 | -4.60% |
| 2026-06-01 | 19.05 | 19.2 | 16.326 | 17.295 | 11,632 | -5.49% |
| 2026-05-29 | 16.5 | 18.3 | 16.2 | 18.3 | 9,777 | +4.45% |
| 2026-05-28 | 15.918 | 18.786 | 15.918 | 17.52 | 18,786 | +4.47% |
| 2026-05-27 | 14.4 | 17.1 | 13.95 | 16.77 | 39,614 | +16.43% |
| 2026-05-26 | 11.37 | 15.468 | 11.1 | 14.403 | 99,698 | +27.11% |
| 2026-05-22 | 12.858 | 15.069 | 10.56 | 11.331 | 579,983 | -5.34% |
| 2026-05-21 | 10.5 | 13.2 | 10.5 | 11.97 | 62,202 | +19.10% |
| 2026-05-20 | 9.504 | 10.158 | 9.15 | 10.05 | 6,157 | +4.36% |
| 2026-05-19 | 9.357 | 10.116 | 9.15 | 9.63 | 24,400 | -1.08% |
| 2026-05-18 | 10.125 | 10.137 | 9.333 | 9.735 | 6,815 | -5.26% |
| 2026-05-15 | 9.9 | 10.437 | 9.9 | 10.275 | 1,045 | +0.74% |
| 2026-05-14 | 10.2 | 10.319 | 10.053 | 10.2 | 2,476 | -0.12% |
| 2026-05-13 | 10.269 | 10.355 | 10.2 | 10.212 | 2,464 | -0.58% |
| 2026-05-12 | 10.2 | 10.497 | 10.2 | 10.272 | 1,806 | +0.68% |