Nexalin Technology, Inc. - Common Stock (NXL)
2.4300
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.45 | 2.49 | 2.37 | 2.43 | 100,302 | 2.43 |
| 3/04/2025 | 2.42 | 2.49 | 2.28 | 2.43 | 166,761 | 2.43 |
| 3/03/2025 | 2.71 | 2.79 | 2.25 | 2.42 | 363,636 | 2.42 |
| 2/28/2025 | 2.75 | 2.77 | 2.55 | 2.71 | 180,062 | 2.71 |
| 2/27/2025 | 2.67 | 2.80 | 2.51 | 2.70 | 149,999 | 2.70 |
| 2/26/2025 | 2.61 | 2.80 | 2.50 | 2.69 | 366,946 | 2.69 |
| 2/25/2025 | 2.63 | 2.70 | 2.41 | 2.50 | 198,158 | 2.50 |
| 2/24/2025 | 2.86 | 3.03 | 2.57 | 2.63 | 244,245 | 2.63 |
| 2/21/2025 | 3.25 | 3.28 | 2.85 | 2.87 | 302,950 | 2.87 |
| 2/20/2025 | 3.26 | 3.35 | 3.14 | 3.24 | 134,379 | 3.24 |
| 2/19/2025 | 3.46 | 3.54 | 3.25 | 3.30 | 153,650 | 3.30 |
| 2/18/2025 | 3.48 | 3.52 | 3.33 | 3.46 | 297,456 | 3.46 |
| 2/14/2025 | 3.24 | 3.45 | 3.16 | 3.31 | 257,662 | 3.31 |
| 2/13/2025 | 3.14 | 3.27 | 3.03 | 3.21 | 171,303 | 3.21 |
| 2/12/2025 | 3.32 | 3.37 | 2.80 | 3.16 | 603,551 | 3.16 |
| 2/11/2025 | 3.56 | 3.56 | 3.32 | 3.38 | 149,869 | 3.38 |
| 2/10/2025 | 3.65 | 3.73 | 3.37 | 3.52 | 287,405 | 3.52 |
| 2/07/2025 | 3.65 | 3.80 | 3.42 | 3.72 | 557,781 | 3.72 |
| 2/06/2025 | 3.67 | 3.80 | 3.32 | 3.68 | 391,368 | 3.68 |
| 2/05/2025 | 3.25 | 3.87 | 3.13 | 3.58 | 909,942 | 3.58 |
| 2/04/2025 | 3.25 | 3.25 | 2.89 | 3.11 | 500,268 | 3.11 |
| 2/03/2025 | 2.70 | 3.30 | 2.70 | 3.06 | 354,510 | 3.06 |
| 1/31/2025 | 2.88 | 3.09 | 2.71 | 2.92 | 492,228 | 2.92 |
| 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 | 3.09 | 363,149 | 3.09 |
| 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 | 855,868 | 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 |