-
5 DAY PERFORMANCE
-9.48% -
1 MONTH PERFORMANCE
+113.41% -
3 MONTH PERFORMANCE
+299.96% -
6 MONTH PERFORMANCE
+232.17% -
YEAR-TO-DATE PERFORMANCE
+843.68% -
1 YEAR PERFORMANCE
+996.13%
Nexalin Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.50 | 802,287 | $41.11 M |
| 11/21/2024 | $3.71 | $3.90 (5.12%) | $3.95 | $3.70 | 481,743 | $42.31 M |
| 11/20/2024 | $3.87 | $3.80 (-1.81%) | $4.04 | $3.65 | 635,049 | $41.22 M |
| 11/19/2024 | $3.87 | $3.88 (0.26%) | $4.16 | $3.83 | 883,032 | $42.09 M |
| 11/18/2024 | $4.27 | $3.89 (-8.9%) | $4.27 | $3.65 | 1.29 M | $42.20 M |
| 11/15/2024 | $4.10 | $4.22 (2.93%) | $4.30 | $3.80 | 989,100 | $45.78 M |
| 11/14/2024 | $3.87 | $4.10 (5.94%) | $4.36 | $3.63 | 1.39 M | $44.47 M |
| 11/13/2024 | $3.88 | $3.92 (1.03%) | $4.20 | $3.62 | 1.63 M | $42.52 M |
| 11/12/2024 | $3.44 | $3.78 (9.88%) | $3.78 | $3.03 | 1.34 M | $41.00 M |
| 11/11/2024 | $3.82 | $3.34 (-12.57%) | $3.84 | $2.40 | 2.32 M | $36.23 M |
| 11/08/2024 | $3.37 | $3.80 (12.76%) | $4.00 | $3.33 | 1.42 M | $41.22 M |
| 11/07/2024 | $3.00 | $3.40 (13.33%) | $3.52 | $2.83 | 1.55 M | $36.88 M |
| 11/06/2024 | $2.94 | $2.99 (1.7%) | $3.13 | $2.75 | 1.05 M | $32.43 M |
| 11/05/2024 | $2.69 | $2.85 (5.95%) | $3.05 | $2.66 | 1.23 M | $30.92 M |
| 11/04/2024 | $3.07 | $2.71 (-11.73%) | $3.11 | $2.61 | 2.07 M | $29.40 M |
| 11/01/2024 | $2.55 | $3.16 (23.92%) | $3.40 | $2.51 | 6.25 M | $34.28 M |
| 10/31/2024 | $2.73 | $2.49 (-8.79%) | $2.73 | $2.35 | 1.67 M | $27.01 M |
| 10/30/2024 | $2.55 | $2.28 (-10.59%) | $2.63 | $2.25 | 1.34 M | $24.73 M |
| 10/29/2024 | $2.35 | $2.61 (11.06%) | $2.83 | $2.15 | 8.31 M | $28.31 M |
| 10/28/2024 | $2.23 | $2.20 (-1.35%) | $2.35 | $2.07 | 2.92 M | $23.86 M |
| 10/25/2024 | $2.52 | $2.29 (-9.13%) | $2.90 | $2.20 | 17.95 M | $24.84 M |
| 10/24/2024 | $1.37 | $2.15 (56.93%) | $2.56 | $1.13 | 31.35 M | $23.32 M |
| 10/23/2024 | $1.83 | $1.37 (-25.14%) | $1.85 | $1.25 | 1.07 M | $14.86 M |
| 10/22/2024 | $1.52 | $1.79 (17.76%) | $1.85 | $1.52 | 1.08 M | $19.42 M |
| 10/21/2024 | $1.26 | $1.48 (17.46%) | $1.48 | $1.25 | 565,600 | $16.05 M |
| 10/18/2024 | $1.31 | $1.26 (-3.82%) | $1.37 | $1.21 | 441,200 | $13.67 M |
| 10/17/2024 | $1.22 | $1.32 (8.2%) | $1.42 | $1.08 | 2.59 M | $14.32 M |
| 10/16/2024 | $0.85 | $1.05 (23.53%) | $1.08 | $0.84 | 859,248 | $11.39 M |
| 10/15/2024 | $0.90 | $0.79 (-12%) | $0.90 | $0.78 | 139,418 | $8.59 M |
| 10/14/2024 | $0.80 | $0.90 (12.5%) | $0.97 | $0.77 | 217,680 | $9.76 M |
| 10/11/2024 | $0.65 | $0.78 (19.42%) | $0.89 | $0.64 | 540,700 | $8.47 M |
| 10/10/2024 | $0.65 | $0.64 (-1.4%) | $0.67 | $0.59 | 125,703 | $6.90 M |
| 10/09/2024 | $0.65 | $0.62 (-4.3%) | $0.68 | $0.60 | 266,786 | $6.76 M |
| 10/08/2024 | $0.68 | $0.68 (0.15%) | $0.70 | $0.65 | 884,830 | $7.38 M |
| 10/07/2024 | $0.63 | $0.70 (11.64%) | $0.70 | $0.63 | 72,519 | $7.59 M |
| 10/04/2024 | $0.70 | $0.66 (-6.01%) | $0.70 | $0.65 | 45,766 | $7.14 M |
| 10/03/2024 | $0.61 | $0.63 (3.28%) | $0.65 | $0.61 | 74,033 | $6.83 M |
| 10/02/2024 | $0.65 | $0.62 (-3.3%) | $0.65 | $0.61 | 45,000 | $6.77 M |
| 10/01/2024 | $0.66 | $0.64 (-3.64%) | $0.69 | $0.61 | 143,831 | $6.90 M |
| 09/30/2024 | $0.70 | $0.67 (-4.35%) | $0.72 | $0.66 | 52,550 | $7.26 M |
| 09/27/2024 | $0.70 | $0.71 (1.44%) | $0.71 | $0.67 | 80,124 | $7.66 M |
| 09/26/2024 | $0.66 | $0.67 (1.25%) | $0.73 | $0.66 | 132,651 | $7.27 M |
| 09/25/2024 | $0.70 | $0.66 (-4.88%) | $0.70 | $0.66 | 69,300 | $7.18 M |
| 09/24/2024 | $0.75 | $0.70 (-6.52%) | $0.76 | $0.70 | 88,251 | $7.61 M |
| 09/23/2024 | $0.68 | $0.71 (3.9%) | $0.75 | $0.68 | 49,803 | $7.66 M |
| 09/20/2024 | $0.70 | $0.69 (-0.9%) | $0.74 | $0.68 | 132,247 | $7.53 M |
| 09/19/2024 | $0.67 | $0.70 (4.15%) | $0.75 | $0.67 | 90,900 | $7.60 M |
| 09/18/2024 | $0.69 | $0.66 (-3.38%) | $0.70 | $0.65 | 74,612 | $7.18 M |
| 09/17/2024 | $0.71 | $0.65 (-8.06%) | $0.74 | $0.62 | 106,014 | $7.08 M |
| 09/16/2024 | $0.72 | $0.66 (-7.77%) | $0.72 | $0.62 | 240,129 | $7.16 M |
| 09/13/2024 | $0.74 | $0.67 (-9.41%) | $0.80 | $0.65 | 261,200 | $7.27 M |
| 09/12/2024 | $0.83 | $0.74 (-11.07%) | $0.84 | $0.72 | 290,600 | $8.03 M |
| 09/11/2024 | $0.80 | $0.82 (2.5%) | $0.83 | $0.76 | 87,841 | $8.89 M |
| 09/10/2024 | $0.80 | $0.80 (-0.05%) | $0.83 | $0.76 | 78,600 | $8.67 M |
| 09/09/2024 | $0.82 | $0.81 (-1.6%) | $0.85 | $0.78 | 89,619 | $8.79 M |
| 09/06/2024 | $0.87 | $0.83 (-4.92%) | $0.87 | $0.77 | 149,200 | $8.97 M |
| 09/05/2024 | $0.97 | $0.85 (-12.63%) | $0.99 | $0.81 | 560,307 | $9.22 M |
| 09/04/2024 | $0.91 | $0.95 (4.39%) | $1.05 | $0.87 | 270,144 | $10.28 M |
| 09/03/2024 | $0.91 | $0.90 (-1.4%) | $0.93 | $0.87 | 51,200 | $9.76 M |
| 08/30/2024 | $0.95 | $0.92 (-2.96%) | $0.95 | $0.90 | 31,100 | $9.99 M |
| 08/29/2024 | $0.96 | $0.94 (-2.04%) | $0.96 | $0.90 | 85,100 | $10.20 M |
| 08/28/2024 | $0.93 | $0.93 (0%) | $0.98 | $0.91 | 109,000 | $10.09 M |
| 08/27/2024 | $0.96 | $0.93 (-3.44%) | $0.97 | $0.90 | 160,431 | $10.06 M |
| 08/26/2024 | $0.96 | $0.96 (-0.48%) | $1.00 | $0.93 | 101,330 | $10.40 M |
| 08/23/2024 | $0.96 | $0.96 (0.37%) | $1.01 | $0.94 | 310,300 | $10.45 M |
| 08/22/2024 | $1.00 | $0.96 (-4.49%) | $1.01 | $0.94 | 153,900 | $10.36 M |