5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
-24.87%
6 MONTH PERFORMANCE
+200.49%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
+825.81%
Nexalin Technology, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $3.25 | $2.87 (-11.69%) | $3.28 | $2.85 | 301,679 | $31.13 M |
02/20/2025 | $3.26 | $3.24 (-0.61%) | $3.35 | $3.14 | 134,548 | $35.15 M |
02/19/2025 | $3.46 | $3.30 (-4.62%) | $3.54 | $3.25 | 153,700 | $35.80 M |
02/18/2025 | $3.48 | $3.46 (-0.57%) | $3.52 | $3.33 | 299,627 | $37.53 M |
02/14/2025 | $3.24 | $3.31 (2.16%) | $3.45 | $3.16 | 257,700 | $35.91 M |
02/13/2025 | $3.14 | $3.21 (2.23%) | $3.27 | $3.03 | 175,842 | $34.82 M |
02/12/2025 | $3.32 | $3.16 (-4.82%) | $3.37 | $2.80 | 606,600 | $34.28 M |
02/11/2025 | $3.56 | $3.38 (-5.06%) | $3.56 | $3.32 | 151,300 | $36.66 M |
02/10/2025 | $3.65 | $3.52 (-3.56%) | $3.73 | $3.37 | 288,647 | $38.18 M |
02/07/2025 | $3.65 | $3.72 (1.92%) | $3.80 | $3.42 | 557,800 | $40.35 M |
02/06/2025 | $3.67 | $3.68 (0.27%) | $3.80 | $3.32 | 391,847 | $39.92 M |
02/05/2025 | $3.25 | $3.58 (10.15%) | $3.87 | $3.13 | 913,315 | $38.83 M |
02/04/2025 | $3.25 | $3.11 (-4.31%) | $3.25 | $2.89 | 500,641 | $33.74 M |
02/03/2025 | $2.70 | $3.06 (13.33%) | $3.30 | $2.70 | 356,548 | $33.19 M |
01/31/2025 | $2.88 | $2.92 (1.39%) | $3.09 | $2.71 | 492,228 | $31.67 M |
01/30/2025 | $2.57 | $2.88 (12.06%) | $3.15 | $2.38 | 1.10 M | $31.24 M |
01/29/2025 | $2.51 | $2.60 (3.59%) | $2.60 | $2.45 | 108,900 | $28.20 M |
01/28/2025 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.34 | 310,500 | $27.88 M |
01/27/2025 | $2.69 | $2.60 (-3.35%) | $2.74 | $2.42 | 266,000 | $28.20 M |
01/24/2025 | $2.62 | $2.72 (3.82%) | $2.78 | $2.58 | 175,316 | $29.51 M |
01/23/2025 | $2.70 | $2.60 (-3.7%) | $2.75 | $2.50 | 218,700 | $28.20 M |
01/22/2025 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.61 | 250,500 | $29.07 M |
01/21/2025 | $3.17 | $2.82 (-11.04%) | $3.25 | $2.82 | 401,600 | $30.59 M |
01/17/2025 | $3.25 | $3.16 (-2.77%) | $3.32 | $3.07 | 400,600 | $34.28 M |
01/16/2025 | $3.02 | $3.16 (4.64%) | $3.23 | $2.99 | 389,932 | $34.28 M |
01/15/2025 | $2.87 | $2.97 (3.48%) | $3.03 | $2.55 | 425,641 | $32.22 M |
01/14/2025 | $3.00 | $2.78 (-7.33%) | $3.11 | $2.60 | 757,830 | $30.16 M |
01/13/2025 | $2.55 | $2.51 (-1.57%) | $2.58 | $2.46 | 258,458 | $27.23 M |
01/10/2025 | $2.87 | $2.66 (-7.32%) | $2.94 | $2.62 | 317,100 | $28.85 M |
01/08/2025 | $3.16 | $2.97 (-6.01%) | $3.16 | $2.84 | 388,990 | $32.22 M |
01/07/2025 | $3.22 | $3.19 (-0.93%) | $3.30 | $3.03 | 314,000 | $34.60 M |
01/06/2025 | $3.09 | $3.13 (1.29%) | $3.15 | $2.82 | 425,300 | $33.95 M |
01/03/2025 | $3.23 | $3.06 (-5.26%) | $3.23 | $2.96 | 192,363 | $33.19 M |
01/02/2025 | $3.00 | $3.21 (7%) | $3.45 | $3.00 | 922,766 | $34.82 M |
12/31/2024 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.52 | 388,800 | $29.94 M |
12/30/2024 | $2.84 | $2.82 (-0.7%) | $2.94 | $2.70 | 202,018 | $30.59 M |
12/27/2024 | $2.90 | $2.95 (1.72%) | $2.98 | $2.61 | 506,300 | $32.00 M |
12/26/2024 | $2.84 | $2.88 (1.41%) | $2.88 | $2.65 | 301,484 | $31.24 M |
12/24/2024 | $2.60 | $2.73 (5%) | $2.86 | $2.60 | 249,700 | $29.61 M |
12/23/2024 | $2.73 | $2.62 (-4.03%) | $2.74 | $2.35 | 787,739 | $28.42 M |
12/20/2024 | $2.70 | $2.63 (-2.59%) | $3.06 | $2.55 | 898,700 | $28.53 M |
12/19/2024 | $3.22 | $3.06 (-4.97%) | $3.30 | $2.97 | 384,860 | $33.19 M |
12/18/2024 | $3.45 | $2.95 (-14.49%) | $3.48 | $2.92 | 389,245 | $32.00 M |
12/17/2024 | $3.71 | $3.48 (-6.2%) | $3.82 | $3.25 | 858,942 | $37.75 M |
12/16/2024 | $3.92 | $3.72 (-5.1%) | $4.09 | $3.65 | 569,400 | $40.35 M |
12/13/2024 | $4.15 | $3.96 (-4.58%) | $4.18 | $3.86 | 741,605 | $42.96 M |
12/12/2024 | $4.15 | $4.16 (0.24%) | $4.19 | $4.00 | 403,038 | $45.13 M |
12/11/2024 | $4.30 | $4.22 (-1.86%) | $4.32 | $3.96 | 540,003 | $45.78 M |
12/10/2024 | $4.37 | $3.98 (-8.92%) | $4.39 | $3.97 | 367,333 | $43.17 M |
12/09/2024 | $4.39 | $4.35 (-0.91%) | $4.39 | $4.10 | 402,837 | $47.19 M |
12/06/2024 | $4.20 | $4.36 (3.81%) | $4.39 | $4.03 | 454,400 | $47.29 M |
12/05/2024 | $4.11 | $4.17 (1.46%) | $4.24 | $3.76 | 686,924 | $45.23 M |
12/04/2024 | $4.34 | $4.15 (-4.38%) | $4.49 | $4.11 | 351,000 | $45.02 M |
12/03/2024 | $4.10 | $4.31 (5.12%) | $4.34 | $3.96 | 578,816 | $46.75 M |
12/02/2024 | $4.19 | $4.11 (-1.91%) | $4.19 | $3.90 | 315,500 | $44.58 M |
11/29/2024 | $4.18 | $4.18 (0%) | $4.25 | $3.96 | 359,131 | $45.34 M |
11/27/2024 | $3.92 | $4.27 (8.93%) | $4.27 | $3.90 | 475,500 | $46.32 M |
11/26/2024 | $3.93 | $3.85 (-2.04%) | $4.22 | $3.72 | 769,200 | $41.76 M |
11/25/2024 | $3.81 | $3.90 (2.36%) | $4.08 | $3.65 | 464,735 | $42.31 M |
11/22/2024 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.50 | 832,209 | $41.44 M |