Nexalin Technology, Inc. - Common Stock (NXL)
2.8800
0.00 (0.00%)
Nexalin Technology, Inc. is a publicly traded company focused on the development and commercialization of innovative therapeutic technologies designed to improve mental health and wellness
The company specializes in non-invasive neurostimulation therapies that target various mental health conditions, offering potential alternative treatment options. By integrating advanced technology with a commitment to research and development, Nexalin aims to enhance the quality of life for individuals seeking effective solutions to manage their mental health challenges.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.57 | 3.15 | 2.38 | 2.88 | 1,096,621 | 2.88 |
| 1/29/2025 | 2.51 | 2.60 | 2.45 | 2.60 | 106,788 | 2.60 |
| 1/28/2025 | 2.70 | 2.70 | 2.34 | 2.57 | 309,220 | 2.57 |
| 1/27/2025 | 2.69 | 2.74 | 2.42 | 2.60 | 263,481 | 2.60 |
| 1/24/2025 | 2.62 | 2.78 | 2.58 | 2.72 | 175,316 | 2.72 |
| 1/23/2025 | 2.70 | 2.75 | 2.50 | 2.60 | 214,917 | 2.60 |
| 1/22/2025 | 2.80 | 2.80 | 2.61 | 2.68 | 250,321 | 2.68 |
| 1/21/2025 | 3.17 | 3.25 | 2.82 | 2.82 | 400,663 | 2.82 |
| 1/17/2025 | 3.25 | 3.32 | 3.07 | 3.16 | 400,574 | 3.16 |
| 1/16/2025 | 3.02 | 3.23 | 2.99 | 3.16 | 389,896 | 3.16 |
| 1/15/2025 | 2.87 | 3.03 | 2.55 | 2.97 | 424,026 | 2.97 |
| 1/14/2025 | 3.00 | 3.11 | 2.60 | 2.78 | 751,712 | 2.78 |
| 1/13/2025 | 2.55 | 2.58 | 2.46 | 2.51 | 258,426 | 2.51 |
| 1/10/2025 | 2.87 | 2.94 | 2.62 | 2.66 | 317,086 | 2.66 |
| 1/08/2025 | 3.16 | 3.16 | 2.84 | 2.97 | 388,990 | 2.97 |
| 1/07/2025 | 3.22 | 3.30 | 3.03 | 3.19 | 313,482 | 3.19 |
| 1/06/2025 | 3.09 | 3.15 | 2.82 | 3.13 | 419,496 | 3.13 |
| 1/03/2025 | 3.23 | 3.23 | 2.96 | 3.06 | 192,363 | 3.06 |
| 1/02/2025 | 3.00 | 3.45 | 3.00 | 3.21 | 918,332 | 3.21 |
| 12/31/2024 | 2.82 | 0.00 | 2.82 | 2.76 | 0 | 2.76 |
| 12/30/2024 | 2.84 | 2.94 | 2.70 | 2.82 | 201,917 | 2.82 |
| 12/27/2024 | 2.90 | 2.98 | 2.61 | 2.95 | 506,280 | 2.95 |
| 12/26/2024 | 2.84 | 2.88 | 2.65 | 2.88 | 301,253 | 2.88 |
| 12/24/2024 | 2.60 | 2.86 | 2.60 | 2.73 | 249,683 | 2.73 |
| 12/23/2024 | 2.73 | 2.74 | 2.35 | 2.62 | 787,216 | 2.62 |
| 12/20/2024 | 2.70 | 3.06 | 2.55 | 2.63 | 898,663 | 2.63 |
| 12/19/2024 | 3.22 | 3.30 | 2.97 | 3.05 | 360,565 | 3.05 |
| 12/18/2024 | 3.45 | 3.48 | 2.92 | 2.95 | 387,261 | 2.95 |
| 12/17/2024 | 3.71 | 3.82 | 3.25 | 3.48 | 855,858 | 3.48 |
| 12/16/2024 | 3.92 | 4.09 | 3.65 | 3.72 | 566,015 | 3.72 |
| 12/13/2024 | 4.15 | 4.18 | 3.86 | 3.96 | 741,605 | 3.96 |
| 12/12/2024 | 4.15 | 4.19 | 4.00 | 4.16 | 397,745 | 4.16 |
| 12/11/2024 | 4.30 | 4.32 | 3.96 | 4.22 | 539,761 | 4.22 |
| 12/10/2024 | 4.37 | 4.39 | 3.97 | 3.98 | 365,498 | 3.98 |
| 12/09/2024 | 4.39 | 4.39 | 4.10 | 4.35 | 402,684 | 4.35 |
| 12/06/2024 | 4.20 | 4.39 | 4.03 | 4.36 | 454,381 | 4.36 |
| 12/05/2024 | 4.11 | 4.24 | 3.76 | 4.17 | 684,401 | 4.17 |
| 12/04/2024 | 4.34 | 4.49 | 4.11 | 4.15 | 349,905 | 4.15 |
| 12/03/2024 | 4.10 | 4.33 | 3.96 | 4.31 | 573,042 | 4.31 |
| 12/02/2024 | 4.19 | 4.19 | 3.90 | 4.11 | 314,146 | 4.11 |
| 11/29/2024 | 4.18 | 4.25 | 3.96 | 4.18 | 359,131 | 4.18 |
| 11/27/2024 | 3.92 | 4.27 | 3.90 | 4.27 | 475,474 | 4.27 |
| 11/26/2024 | 3.93 | 4.22 | 3.72 | 3.85 | 767,380 | 3.85 |
| 11/25/2024 | 3.81 | 4.08 | 3.65 | 3.90 | 456,727 | 3.90 |
| 11/22/2024 | 3.90 | 3.90 | 3.50 | 3.82 | 832,209 | 3.82 |
| 11/21/2024 | 3.71 | 3.95 | 3.70 | 3.90 | 478,976 | 3.90 |
| 11/20/2024 | 3.87 | 4.04 | 3.65 | 3.80 | 632,331 | 3.80 |
| 11/19/2024 | 3.87 | 4.16 | 3.83 | 3.88 | 876,132 | 3.88 |
| 11/18/2024 | 4.27 | 4.27 | 3.65 | 3.89 | 1,280,524 | 3.89 |
| 11/15/2024 | 4.10 | 4.30 | 3.80 | 4.22 | 989,098 | 4.22 |
| 11/14/2024 | 3.87 | 4.36 | 3.63 | 4.10 | 1,377,545 | 4.10 |
| 11/13/2024 | 3.88 | 4.20 | 3.62 | 3.92 | 1,620,531 | 3.92 |
| 11/12/2024 | 3.44 | 3.78 | 3.03 | 3.78 | 1,314,386 | 3.78 |
| 11/11/2024 | 3.82 | 3.84 | 2.40 | 3.34 | 2,296,450 | 3.34 |
| 11/08/2024 | 3.37 | 4.00 | 3.33 | 3.80 | 1,416,047 | 3.80 |
| 11/07/2024 | 3.00 | 3.52 | 2.83 | 3.40 | 1,544,912 | 3.40 |
| 11/06/2024 | 2.94 | 3.13 | 2.75 | 2.99 | 1,046,894 | 2.99 |
| 11/05/2024 | 2.69 | 3.05 | 2.66 | 2.85 | 1,217,387 | 2.85 |
| 11/04/2024 | 3.07 | 3.11 | 2.61 | 2.71 | 2,068,337 | 2.71 |
| 11/01/2024 | 2.55 | 3.40 | 2.51 | 3.16 | 6,252,636 | 3.16 |
| 10/31/2024 | 2.73 | 2.73 | 2.35 | 2.49 | 1,665,566 | 2.49 |