Canada markets closed

Nexalin Technology, Inc. (NXL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4350-0.1750 (-10.87%)
At close: 04:00PM EDT
1.4500 +0.02 (+1.05%)
After hours: 06:32PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.61001.64001.43001.43501.435051,492
May 02, 20241.65001.71001.60001.65001.650071,100
May 01, 20241.53001.71001.47001.69001.6900105,200
Apr 30, 20241.51001.69001.46001.53001.5300343,600
Apr 29, 20241.43001.63001.41001.55001.550074,500
Apr 26, 20241.45001.54001.41001.44001.440072,600
Apr 25, 20241.38001.46001.35001.38501.385053,100
Apr 24, 20241.61001.61001.42001.42001.420076,600
Apr 23, 20241.59001.77001.59001.62501.625064,900
Apr 22, 20241.44001.74001.34001.63001.6300120,400
Apr 19, 20241.09001.48001.08001.43001.4300260,300
Apr 18, 20241.34001.74001.32001.47001.4700316,700
Apr 17, 20241.47001.47001.10001.32001.3200150,600
Apr 16, 20241.95001.95000.79101.48001.4800750,000
Apr 15, 20242.36002.46001.80001.98001.9800369,200
Apr 12, 20242.41002.64902.25002.29002.2900248,900
Apr 11, 20242.52002.55002.35002.46002.4600157,600
Apr 10, 20242.20002.61002.16202.48002.4800241,500
Apr 09, 20242.27002.89002.27002.44002.4400761,300
Apr 08, 20242.48002.54502.25002.33002.3300314,200
Apr 05, 20242.55002.58002.20002.49002.4900524,100
Apr 04, 20242.58002.88002.13002.15002.15001,007,100
Apr 03, 20242.83003.15002.21002.40002.40001,456,700
Apr 02, 20241.83003.40001.82002.87002.87009,258,000
Apr 01, 20241.44002.16001.25001.90001.90003,273,200
Mar 28, 20240.87001.90000.81001.40001.400011,604,800
Mar 27, 20240.64000.79500.62500.78000.7800501,300
Mar 26, 20240.55000.70000.50000.62000.6200516,400
Mar 25, 20240.50000.53700.48000.50000.500093,300
Mar 22, 20240.47000.48500.45500.48400.484064,600
Mar 21, 20240.44000.48900.44000.44600.446067,500
Mar 20, 20240.42000.46300.42000.46300.463068,400
Mar 19, 20240.41200.45000.38500.41700.417058,600
Mar 18, 20240.45900.46900.35200.42500.4250165,300
Mar 15, 20240.53500.53500.43400.47100.471092,700
Mar 14, 20240.45000.54000.43200.54000.5400251,500
Mar 13, 20240.42500.45000.42000.45000.450080,500
Mar 12, 20240.43300.45000.40000.41600.4160257,800
Mar 11, 20240.47500.47500.40000.42200.4220160,300
Mar 08, 20240.44500.54000.39300.49000.4900337,000
Mar 07, 20240.43600.54700.35200.54500.5450682,600
Mar 06, 20240.34200.67000.30400.52000.520016,188,000
Mar 05, 20240.34800.34800.32900.34800.34801,500
Mar 04, 20240.34100.34100.31800.32100.32107,900
Mar 01, 20240.32900.34800.30200.33000.33008,300
Feb 29, 20240.32400.32400.31000.31000.31005,400
Feb 28, 20240.31000.32000.31000.31300.313013,800
Feb 27, 20240.31200.34100.30600.30600.30609,500
Feb 26, 20240.31300.35000.31000.31700.317013,300
Feb 23, 20240.35900.36900.31200.31200.312021,200
Feb 22, 20240.32000.35500.31000.31000.310019,200
Feb 21, 20240.32000.36900.32000.34500.345012,200
Feb 20, 20240.36800.36900.33000.33000.330021,500
Feb 16, 20240.30100.37000.30100.34000.340026,000
Feb 15, 20240.30200.33000.28500.31800.318046,800
Feb 14, 20240.30500.31500.30000.31500.31505,300
Feb 13, 20240.26500.32100.25300.31000.310061,200
Feb 12, 20240.28800.31700.28800.29800.298012,600
Feb 09, 20240.31800.31800.30500.30500.30504,900
Feb 08, 20240.33300.33300.30300.30300.303024,300
Feb 07, 20240.30300.31900.30300.31900.3190600
Feb 06, 20240.33100.34800.33100.33200.33203,400
Feb 05, 20240.36300.37200.30200.37200.372028,600
Feb 02, 20240.33000.38800.33000.38300.383027,300
Feb 01, 20240.33400.38800.32300.38800.388019,300
Jan 31, 20240.37700.38700.33600.35000.35007,300
Jan 30, 20240.30000.39200.30000.39200.392036,500
Jan 29, 20240.35700.35700.30100.35000.35002,800
Jan 26, 20240.31100.35100.28800.35100.351012,600
Jan 25, 20240.37000.37000.28800.32700.327013,700
Jan 24, 20240.37900.37900.36800.36800.36801,500
Jan 23, 20240.37000.39000.36800.37100.371018,300
Jan 22, 20240.40100.40100.38500.38600.38602,300
Jan 19, 20240.41500.44800.35200.44800.448050,200
Jan 18, 20240.39000.47000.39000.45000.45001,700
Jan 17, 20240.38000.42900.38000.42900.42902,300
Jan 16, 20240.42500.42500.38000.40400.404040,300
Jan 12, 20240.42000.45800.39500.44000.440014,100
Jan 11, 20240.40100.46400.39000.46400.464062,500
Jan 10, 20240.41100.42300.40000.42300.423023,900
Jan 09, 20240.36100.45000.36100.45000.450057,300
Jan 08, 20240.36600.37600.36100.36100.36103,900
Jan 05, 20240.37100.39000.37000.39000.39002,200
Jan 04, 20240.40000.40000.38000.39000.39002,700
Jan 03, 20240.39800.42200.37900.39000.390018,300
Jan 02, 20240.41900.42200.39800.39800.398039,300
Dec 29, 20230.40000.41900.37000.40500.4050111,400
Dec 28, 20230.37000.42000.35100.40200.402055,600
Dec 27, 20230.38200.39400.35400.39000.390042,300
Dec 26, 20230.37800.39000.34000.39000.390053,500
Dec 22, 20230.29900.38400.28800.36000.3600112,800
Dec 21, 20230.28600.33000.28100.29900.299038,700
Dec 20, 20230.30800.35000.28100.29000.290057,600
Dec 19, 20230.38400.38400.32200.33000.330037,300
Dec 18, 20230.40000.44200.31500.39000.3900190,900
Dec 15, 20230.34600.40000.34600.38000.380047,100
Dec 14, 20230.44600.48800.37000.38500.385083,600
Dec 13, 20230.39100.46800.38500.40000.400072,800
Dec 12, 20230.47400.48200.37000.40100.4010163,300
Dec 11, 20230.39900.55100.35800.51700.5170356,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...