Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nexalin Technol (NXL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.3599 0.3599 0.346 0.3519 3,776
2nd Apr 2026 (Thu) 0.3599 0.3599 0.346 0.3519 3,776
1st Apr 2026 (Wed) 0.3549 0.365 0.349 0.3545 4,158
31st Mar 2026 (Tue) 0.3516 0.3596 0.3466 0.3483 112
30th Mar 2026 (Mon) 0.3665 0.3665 0.3501 0.353 1,425
27th Mar 2026 (Fri) 0.365 0.365 0.3637 0.3642 1,640
26th Mar 2026 (Thu) 0.40 0.40 0.3743 0.376 2,906
25th Mar 2026 (Wed) 0.412 0.412 0.3959 0.3962 8,200
24th Mar 2026 (Tue) 0.40 0.41 0.3888 0.4081 6,367
23rd Mar 2026 (Mon) 0.4305 0.431 0.3902 0.4061 6,462
20th Mar 2026 (Fri) 0.383 0.42 0.3778 0.43 3,021
19th Mar 2026 (Thu) 0.396 0.396 0.3644 0.3952 3,499
18th Mar 2026 (Wed) 0.409 0.409 0.391 0.4056 2,758
17th Mar 2026 (Tue) 0.4068 0.4199 0.4063 0.409 4,764
16th Mar 2026 (Mon) 0.419 0.425 0.399 0.4067 42,269
13th Mar 2026 (Fri) 0.4212 0.4339 0.4119 0.4222 2,455
12th Mar 2026 (Thu) 0.4171 0.4197 0.41 0.4103 4,636
11th Mar 2026 (Wed) 0.4348 0.4348 0.4168 0.4273 6,425
10th Mar 2026 (Tue) 0.45 0.45 0.432 0.4328 233
9th Mar 2026 (Mon) 0.4377 0.45 0.4272 0.4552 5,352
6th Mar 2026 (Fri) 0.43 0.45 0.43 0.4411 180
5th Mar 2026 (Thu) 0.4407 0.4427 0.4307 0.4362 997
4th Mar 2026 (Wed) 0.43 0.45 0.43 0.4415 5,654
3rd Mar 2026 (Tue) 0.432 0.4564 0.4175 0.4461 4,661
2nd Mar 2026 (Mon) 0.4712 0.48 0.4532 0.4502 9,273
27th Feb 2026 (Fri) 0.52 0.52 0.47 0.47 13,472
26th Feb 2026 (Thu) 0.52 0.5337 0.5106 0.522 1,696
25th Feb 2026 (Wed) 0.51 0.51 0.5036 0.5036 0
24th Feb 2026 (Tue) 0.51 0.51 0.49 0.49 0
23rd Feb 2026 (Mon) 0.51 0.512 0.485 0.49 5,495
20th Feb 2026 (Fri) 0.467 0.5173 0.467 0.4981 21,286
19th Feb 2026 (Thu) 0.425 0.4574 0.425 0.4588 15,139
18th Feb 2026 (Wed) 0.4011 0.4208 0.4001 0.427 8,817
17th Feb 2026 (Tue) 0.4202 0.4202 0.38 0.40 30,434
16th Feb 2026 (Mon) 0.447 0.4507 0.4153 0.4526 7,445
13th Feb 2026 (Fri) 0.447 0.4507 0.4153 0.4526 7,445
12th Feb 2026 (Thu) 0.4747 0.4747 0.4452 0.4459 2,163
11th Feb 2026 (Wed) 0.528 0.528 0.46 0.4786 19,665
10th Feb 2026 (Tue) 0.51 0.549 0.51 0.54 48,246
9th Feb 2026 (Mon) 0.5101 0.5351 0.5013 0.5169 13,080
6th Feb 2026 (Fri) 0.575 0.6799 0.50 0.5149 70,928
FTSE 100 Latest
Value10,436.29
Change71.50