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
21st May 2026 (Thu) 0.369 0.43 0.36 0.399 121,153
20th May 2026 (Wed) 0.3139 0.3386 0.3101 0.335 18,233
19th May 2026 (Tue) 0.3084 0.3354 0.3084 0.321 34,792
18th May 2026 (Mon) 0.333 0.333 0.3164 0.3245 948
15th May 2026 (Fri) 0.344 0.344 0.3424 0.3425 2,303
14th May 2026 (Thu) 0.3402 0.3402 0.3395 0.34 9,360
13th May 2026 (Wed) 0.34 0.3421 0.34 0.3404 1,859
12th May 2026 (Tue) 0.34 0.3418 0.34 0.3424 2,506
11th May 2026 (Mon) 0.348 0.348 0.34 0.3401 12,059
8th May 2026 (Fri) 0.349 0.349 0.348 0.3524 5,085
7th May 2026 (Thu) 0.35 0.35 0.345 0.344 3,919
6th May 2026 (Wed) 0.357 0.357 0.347 0.348 5,523
5th May 2026 (Tue) 0.3601 0.3692 0.357 0.36 7,786
4th May 2026 (Mon) 0.388 0.391 0.3865 0.3804 28,466
1st May 2026 (Fri) 0.3799 0.38 0.37 0.3803 4,996
30th Apr 2026 (Thu) 0.359 0.3667 0.359 0.3553 1,290
29th Apr 2026 (Wed) 0.3601 0.3602 0.3411 0.3469 13,264
28th Apr 2026 (Tue) 0.4193 0.4335 0.37 0.3701 13,923
27th Apr 2026 (Mon) 0.4214 0.4423 0.4079 0.405 12,316
24th Apr 2026 (Fri) 0.4263 0.4339 0.42 0.4259 15,580
23rd Apr 2026 (Thu) 0.462 0.462 0.4204 0.4311 8,475
22nd Apr 2026 (Wed) 0.4572 0.4706 0.45 0.4699 8,734
21st Apr 2026 (Tue) 0.45 0.45 0.4157 0.4364 6,054
20th Apr 2026 (Mon) 0.4515 0.4628 0.4515 0.4662 1,543
17th Apr 2026 (Fri) 0.4604 0.4801 0.45 0.4633 3,063
16th Apr 2026 (Thu) 0.4851 0.4851 0.451 0.4645 9,830
15th Apr 2026 (Wed) 0.4255 0.5089 0.41 0.509 45,660
14th Apr 2026 (Tue) 0.4185 0.43 0.405 0.4298 31,215
13th Apr 2026 (Mon) 0.401 0.43 0.38 0.431 91,993
10th Apr 2026 (Fri) 0.34 0.4199 0.34 0.4018 103,900
9th Apr 2026 (Thu) 0.3567 0.4095 0.3313 0.38 1,402,192
8th Apr 2026 (Wed) 0.366 0.3698 0.35 0.35 3,465
7th Apr 2026 (Tue) 0.37 0.37 0.3647 0.3675 255
6th Apr 2026 (Mon) 0.3422 0.3585 0.3421 0.3601 1,646
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
FTSE 100 Latest
Value10,466.26
Change22.79