-
5 DAY PERFORMANCE
+19.62% -
1 MONTH PERFORMANCE
+455.88% -
3 MONTH PERFORMANCE
+316.67% -
6 MONTH PERFORMANCE
+212.40% -
YEAR-TO-DATE PERFORMANCE
+833.79% -
1 YEAR PERFORMANCE
+1,084.95%
Nexalin Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.37 | $3.80 (12.83%) | $3.93 | $3.33 | 738,205 | $29.24 M |
| 11/07/2024 | $3.00 | $3.40 (13.33%) | $3.52 | $2.83 | 1.53 M | $25.49 M |
| 11/06/2024 | $2.94 | $2.99 (1.7%) | $3.13 | $2.75 | 1.05 M | $22.42 M |
| 11/05/2024 | $2.69 | $2.85 (5.95%) | $3.05 | $2.66 | 1.23 M | $21.37 M |
| 11/04/2024 | $3.07 | $2.71 (-11.73%) | $3.11 | $2.61 | 2.07 M | $20.32 M |
| 11/01/2024 | $2.55 | $3.16 (23.92%) | $3.40 | $2.51 | 6.25 M | $23.69 M |
| 10/31/2024 | $2.73 | $2.49 (-8.79%) | $2.73 | $2.35 | 1.67 M | $18.67 M |
| 10/30/2024 | $2.55 | $2.28 (-10.59%) | $2.63 | $2.25 | 1.34 M | $17.09 M |
| 10/29/2024 | $2.35 | $2.61 (11.06%) | $2.83 | $2.15 | 8.31 M | $19.57 M |
| 10/28/2024 | $2.23 | $2.20 (-1.35%) | $2.35 | $2.07 | 2.92 M | $16.49 M |
| 10/25/2024 | $2.52 | $2.29 (-9.13%) | $2.90 | $2.20 | 17.95 M | $17.17 M |
| 10/24/2024 | $1.37 | $2.15 (56.93%) | $2.56 | $1.13 | 31.35 M | $16.12 M |
| 10/23/2024 | $1.83 | $1.37 (-25.14%) | $1.85 | $1.25 | 1.07 M | $10.27 M |
| 10/22/2024 | $1.52 | $1.79 (17.76%) | $1.85 | $1.52 | 1.08 M | $13.42 M |
| 10/21/2024 | $1.26 | $1.48 (17.46%) | $1.48 | $1.25 | 565,600 | $11.10 M |
| 10/18/2024 | $1.31 | $1.26 (-3.82%) | $1.37 | $1.21 | 441,200 | $9.45 M |
| 10/17/2024 | $1.22 | $1.32 (8.2%) | $1.42 | $1.08 | 2.59 M | $9.90 M |
| 10/16/2024 | $0.85 | $1.05 (23.53%) | $1.08 | $0.84 | 859,248 | $7.87 M |
| 10/15/2024 | $0.90 | $0.79 (-12%) | $0.90 | $0.78 | 139,418 | $5.94 M |
| 10/14/2024 | $0.80 | $0.90 (12.5%) | $0.97 | $0.77 | 217,680 | $6.75 M |
| 10/11/2024 | $0.65 | $0.78 (19.42%) | $0.89 | $0.64 | 540,700 | $5.86 M |
| 10/10/2024 | $0.65 | $0.64 (-1.4%) | $0.67 | $0.59 | 125,703 | $4.77 M |
| 10/09/2024 | $0.65 | $0.62 (-4.3%) | $0.68 | $0.60 | 266,786 | $4.67 M |
| 10/08/2024 | $0.68 | $0.68 (0.15%) | $0.70 | $0.65 | 884,830 | $5.10 M |
| 10/07/2024 | $0.63 | $0.70 (11.64%) | $0.70 | $0.63 | 72,519 | $5.25 M |
| 10/04/2024 | $0.70 | $0.66 (-6.01%) | $0.70 | $0.65 | 45,766 | $4.93 M |
| 10/03/2024 | $0.61 | $0.63 (3.28%) | $0.65 | $0.61 | 74,033 | $4.72 M |
| 10/02/2024 | $0.65 | $0.62 (-3.3%) | $0.65 | $0.61 | 45,000 | $4.68 M |
| 10/01/2024 | $0.66 | $0.64 (-3.64%) | $0.69 | $0.61 | 143,831 | $4.77 M |
| 09/30/2024 | $0.70 | $0.67 (-4.35%) | $0.72 | $0.66 | 52,550 | $5.02 M |
| 09/27/2024 | $0.70 | $0.71 (1.44%) | $0.71 | $0.67 | 80,124 | $5.29 M |
| 09/26/2024 | $0.66 | $0.67 (1.25%) | $0.73 | $0.66 | 132,651 | $5.03 M |
| 09/25/2024 | $0.70 | $0.66 (-4.88%) | $0.70 | $0.66 | 69,300 | $4.96 M |
| 09/24/2024 | $0.75 | $0.70 (-6.52%) | $0.76 | $0.70 | 88,251 | $5.26 M |
| 09/23/2024 | $0.68 | $0.71 (3.9%) | $0.75 | $0.68 | 49,803 | $5.30 M |
| 09/20/2024 | $0.70 | $0.69 (-0.9%) | $0.74 | $0.68 | 132,247 | $5.20 M |
| 09/19/2024 | $0.67 | $0.70 (4.15%) | $0.75 | $0.67 | 90,900 | $5.25 M |
| 09/18/2024 | $0.69 | $0.66 (-3.38%) | $0.70 | $0.65 | 74,612 | $4.96 M |
| 09/17/2024 | $0.71 | $0.65 (-8.06%) | $0.74 | $0.62 | 106,014 | $4.89 M |
| 09/16/2024 | $0.72 | $0.66 (-7.77%) | $0.72 | $0.62 | 240,129 | $4.95 M |
| 09/13/2024 | $0.74 | $0.67 (-9.41%) | $0.80 | $0.65 | 261,200 | $5.03 M |
| 09/12/2024 | $0.83 | $0.74 (-11.07%) | $0.84 | $0.72 | 290,600 | $5.55 M |
| 09/11/2024 | $0.80 | $0.82 (2.5%) | $0.83 | $0.76 | 87,841 | $6.14 M |
| 09/10/2024 | $0.80 | $0.80 (-0.05%) | $0.83 | $0.76 | 78,600 | $6.00 M |
| 09/09/2024 | $0.82 | $0.81 (-1.6%) | $0.85 | $0.78 | 89,619 | $6.07 M |
| 09/06/2024 | $0.87 | $0.83 (-4.92%) | $0.87 | $0.77 | 149,200 | $6.20 M |
| 09/05/2024 | $0.97 | $0.85 (-12.63%) | $0.99 | $0.81 | 560,307 | $6.37 M |
| 09/04/2024 | $0.91 | $0.95 (4.39%) | $1.05 | $0.87 | 270,144 | $7.10 M |
| 09/03/2024 | $0.91 | $0.90 (-1.4%) | $0.93 | $0.87 | 51,200 | $6.75 M |
| 08/30/2024 | $0.95 | $0.92 (-2.96%) | $0.95 | $0.90 | 31,100 | $6.91 M |
| 08/29/2024 | $0.96 | $0.94 (-2.04%) | $0.96 | $0.90 | 85,100 | $7.05 M |
| 08/28/2024 | $0.93 | $0.93 (0%) | $0.98 | $0.91 | 109,000 | $6.97 M |
| 08/27/2024 | $0.96 | $0.93 (-3.44%) | $0.97 | $0.90 | 160,431 | $6.95 M |
| 08/26/2024 | $0.96 | $0.96 (-0.48%) | $1.00 | $0.93 | 101,330 | $7.19 M |
| 08/23/2024 | $0.96 | $0.96 (0.37%) | $1.01 | $0.94 | 310,300 | $7.22 M |
| 08/22/2024 | $1.00 | $0.96 (-4.49%) | $1.01 | $0.94 | 153,900 | $7.16 M |
| 08/21/2024 | $0.98 | $0.98 (0.25%) | $1.03 | $0.97 | 91,725 | $7.38 M |
| 08/20/2024 | $1.00 | $0.99 (-1.5%) | $1.05 | $0.98 | 206,931 | $7.39 M |
| 08/19/2024 | $0.98 | $0.98 (0.87%) | $1.00 | $0.92 | 173,535 | $7.38 M |
| 08/16/2024 | $1.00 | $0.98 (-2.4%) | $1.00 | $0.96 | 66,833 | $7.32 M |
| 08/15/2024 | $1.00 | $0.98 (-1.96%) | $1.03 | $0.94 | 240,936 | $7.35 M |
| 08/14/2024 | $0.97 | $0.98 (1.44%) | $0.99 | $0.95 | 91,900 | $7.38 M |
| 08/13/2024 | $0.92 | $0.96 (4.29%) | $0.98 | $0.92 | 110,533 | $7.20 M |
| 08/12/2024 | $0.94 | $0.92 (-2.07%) | $0.97 | $0.92 | 142,477 | $6.90 M |
| 08/09/2024 | $0.88 | $0.95 (7.74%) | $0.99 | $0.88 | 69,497 | $7.11 M |
| 08/08/2024 | $1.04 | $0.91 (-12.77%) | $1.06 | $0.90 | 224,900 | $6.80 M |