Nexalin Technology, Inc. - Common Stock (NXL)

Last Price0.5500

Change-0.0200 (-3.51%)

NASDAQ · Last Trade: Feb 4th, 2:16 PM EST

Historical Prices For Nexalin Technology, Inc. - Common Stock (NXL)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.56	0.58	0.55	0.57	109,317	0.57
2/02/2026	0.55	0.58	0.55	0.57	78,404	0.57
1/30/2026	0.56	0.57	0.55	0.57	39,241	0.57
1/29/2026	0.59	0.59	0.56	0.57	145,512	0.57
1/28/2026	0.62	0.62	0.59	0.60	84,780	0.60
1/27/2026	0.60	0.62	0.59	0.59	43,183	0.59
1/26/2026	0.60	0.61	0.58	0.60	116,293	0.60
1/23/2026	0.63	0.65	0.61	0.61	93,872	0.61
1/22/2026	0.63	0.65	0.62	0.63	53,433	0.63
1/21/2026	0.63	0.67	0.61	0.62	57,759	0.62
1/20/2026	0.69	0.69	0.63	0.63	302,189	0.63
1/16/2026	0.69	0.70	0.69	0.69	159,107	0.69
1/15/2026	0.72	0.73	0.68	0.69	81,188	0.69
1/14/2026	0.69	0.77	0.68	0.74	142,277	0.74
1/13/2026	0.71	0.72	0.68	0.68	81,476	0.68
1/12/2026	0.72	0.75	0.71	0.71	65,830	0.71
1/09/2026	0.74	0.74	0.71	0.71	60,904	0.71
1/08/2026	0.74	0.80	0.71	0.71	113,905	0.71
1/07/2026	0.75	0.79	0.75	0.75	117,098	0.75
1/06/2026	0.66	0.78	0.64	0.76	210,025	0.76
1/05/2026	0.63	0.71	0.63	0.64	249,300	0.64
1/02/2026	0.58	0.63	0.56	0.58	72,398	0.58
12/31/2025	0.54	0.64	0.54	0.56	346,834	0.56
12/30/2025	0.60	0.62	0.54	0.54	362,718	0.54
12/29/2025	0.61	0.67	0.58	0.61	417,469	0.61
12/26/2025	0.65	0.67	0.61	0.63	301,166	0.63
12/24/2025	0.71	0.72	0.65	0.69	264,130	0.69
12/23/2025	0.77	0.82	0.72	0.72	250,432	0.72
12/22/2025	0.83	0.83	0.77	0.77	351,584	0.77
12/19/2025	0.82	0.84	0.80	0.83	162,908	0.83
12/18/2025	0.80	0.84	0.80	0.81	78,767	0.81
12/17/2025	0.82	0.82	0.79	0.80	216,154	0.80
12/16/2025	0.82	0.84	0.80	0.81	83,454	0.81
12/15/2025	0.91	0.91	0.81	0.82	376,201	0.82
12/12/2025	0.97	0.99	0.91	0.92	98,536	0.92
12/11/2025	0.98	0.99	0.96	0.99	78,444	0.99
12/10/2025	0.98	1.00	0.95	0.98	74,560	0.98
12/09/2025	0.96	1.01	0.93	1.00	100,137	1.00
12/08/2025	1.00	1.00	0.95	0.96	140,880	0.96
12/05/2025	1.00	1.02	0.97	0.97	60,235	0.97
12/04/2025	0.96	0.99	0.96	0.96	89,483	0.96
12/03/2025	0.97	1.03	0.96	0.99	85,124	0.99
12/02/2025	0.91	0.99	0.91	0.97	136,723	0.97
12/01/2025	1.00	1.02	0.92	0.92	185,403	0.92
11/28/2025	1.08	1.10	1.06	1.08	28,674	1.08
11/26/2025	1.04	1.12	1.04	1.08	91,316	1.08
11/25/2025	1.07	1.09	1.03	1.06	86,303	1.06
11/24/2025	1.02	1.11	1.02	1.09	73,808	1.09
11/21/2025	1.00	1.07	0.93	1.01	111,903	1.01
11/20/2025	1.07	1.12	0.98	0.98	166,401	0.98
11/19/2025	1.05	1.11	1.04	1.05	86,890	1.05
11/18/2025	1.06	1.11	1.01	1.06	224,822	1.06
11/17/2025	1.08	1.09	1.03	1.08	118,754	1.08
11/14/2025	1.13	1.18	1.03	1.08	243,937	1.08
11/13/2025	1.26	1.31	1.15	1.17	166,112	1.17
11/12/2025	1.24	1.30	1.18	1.26	99,355	1.26
11/11/2025	1.34	1.34	1.21	1.24	307,023	1.24
11/10/2025	1.34	1.36	1.29	1.34	159,436	1.34
11/07/2025	1.21	1.34	1.20	1.31	261,410	1.31
11/06/2025	1.28	1.33	1.21	1.25	272,047	1.25
11/05/2025	1.40	1.45	1.27	1.32	1,828,844	1.32
11/04/2025	1.43	1.43	1.36	1.38	306,801	1.38