Nexalin Technology, Inc. - NXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	1.25	1.22	1.22	1.26	1.17	143,951
May 07, 2025	1.33	1.25	1.25	1.39	1.17	193,624
May 06, 2025	1.33	1.26	1.26	1.34	1.21	169,700
May 05, 2025	1.34	1.33	1.33	1.43	1.27	558,725
May 02, 2025	1.8	1.79	1.79	1.82	1.74	77,263
May 01, 2025	1.85	1.79	1.79	1.92	1.74	55,119
April 30, 2025	1.89	1.82	1.82	1.89	1.76	21,743
April 29, 2025	1.82	1.82	1.82	1.86	1.75	24,117
April 28, 2025	1.91	1.82	1.82	1.92	1.76	47,701
April 25, 2025	1.81	1.83	1.83	1.88	1.77	34,860
April 24, 2025	1.79	1.85	1.85	1.88	1.71	44,302
April 23, 2025	1.8	1.75	1.75	1.89	1.73	48,000
April 22, 2025	1.77	1.74	1.74	1.79	1.7	48,186
April 21, 2025	1.67	1.73	1.73	1.81	1.66	54,640
April 17, 2025	1.67	1.69	1.69	1.75	1.62	39,873
April 16, 2025	1.64	1.66	1.66	1.77	1.56	56,741
April 15, 2025	1.67	1.73	1.73	1.8	1.57	135,678
April 14, 2025	1.88	1.78	1.78	2.31	1.78	607,860
April 11, 2025	1.75	1.85	1.85	1.87	1.68	47,757
April 10, 2025	1.76	1.75	1.75	1.79	1.66	38,100
April 09, 2025	1.62	1.77	1.77	1.81	1.6	70,610
April 08, 2025	1.7	1.62	1.62	1.78	1.56	92,100
April 07, 2025	1.52	1.65	1.65	1.74	1.49	87,500
April 04, 2025	1.62	1.69	1.69	1.79	1.55	130,711
April 03, 2025	1.96	1.81	1.81	1.96	1.8	113,670
April 02, 2025	1.84	2.01	2.01	2.13	1.84	107,599
April 01, 2025	1.94	1.9	1.9	1.97	1.82	182,763
March 31, 2025	1.87	1.95	1.95	2	1.86	76,400
March 28, 2025	1.95	1.91	1.91	2.09	1.9	113,400
March 27, 2025	2.01	2.06	2.06	2.13	1.95	72,008
March 26, 2025	2.14	2.09	2.09	2.24	2.03	63,100
March 25, 2025	2.38	2.16	2.16	2.44	2.11	126,662
March 24, 2025	2.43	2.34	2.34	2.57	2.28	123,315
March 21, 2025	2.45	2.38	2.38	2.47	2.31	61,544
March 20, 2025	2.49	2.48	2.48	2.54	2.41	57,341
March 19, 2025	2.32	2.45	2.45	2.49	2.25	104,009
March 18, 2025	2.39	2.2	2.2	2.39	2.16	60,269
March 17, 2025	2.36	2.37	2.37	2.49	2.22	134,700
March 14, 2025	1.96	2.15	2.15	2.2	1.96	116,829
March 13, 2025	2.24	1.95	1.95	2.24	1.94	159,186
March 12, 2025	2.22	2.25	2.25	2.28	2.14	81,592
March 11, 2025	2.04	2.16	2.16	2.18	1.95	122,069
March 10, 2025	2.34	2.07	2.07	2.44	2	189,243
March 07, 2025	2.46	2.38	2.38	2.46	2.18	176,776
March 06, 2025	2.43	2.29	2.29	2.49	2.25	83,042
March 05, 2025	2.45	2.43	2.43	2.49	2.37	101,044
March 04, 2025	2.42	2.43	2.43	2.49	2.28	168,500
March 03, 2025	2.71	2.42	2.42	2.79	2.25	363,840
February 28, 2025	2.75	2.71	2.71	2.77	2.55	179,295
February 27, 2025	2.67	2.7	2.7	2.8	2.51	152,727
February 26, 2025	2.61	2.69	2.69	2.8	2.5	365,642
February 25, 2025	2.63	2.5	2.5	2.7	2.41	198,600
February 24, 2025	2.86	2.63	2.63	3.03	2.57	246,600
February 21, 2025	3.25	2.87	2.87	3.28	2.85	301,679
February 20, 2025	3.26	3.24	3.24	3.35	3.14	134,548
February 19, 2025	3.46	3.3	3.3	3.54	3.25	153,700
February 18, 2025	3.48	3.46	3.46	3.52	3.33	299,627
February 14, 2025	3.24	3.31	3.31	3.45	3.16	257,700
February 13, 2025	3.14	3.21	3.21	3.27	3.03	175,842
February 12, 2025	3.32	3.16	3.16	3.37	2.8	606,600

Nexalin Technology, Inc. (NXL) NASDAQ