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 (NXLIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0106 0.0107 0.0093 0.0138 1,068
18th Sep 2025 (Thu) 0.0152 0.0152 0.0135 0.0135 0
17th Sep 2025 (Wed) 0.0152 0.0152 0.0152 0.0152 0
16th Sep 2025 (Tue) 0.0131 0.0132 0.0131 0.0149 1,599
15th Sep 2025 (Mon) 0.0253 0.0253 0.0159 0.02 3,182
12th Sep 2025 (Fri) 0.0151 0.0151 0.0126 0.0159 10,200
11th Sep 2025 (Thu) 0.0198 0.02 0.0198 0.02 0
10th Sep 2025 (Wed) 0.0198 0.0198 0.0195 0.0196 2,600
9th Sep 2025 (Tue) 0.0187 0.0201 0.0181 0.0201 500
8th Sep 2025 (Mon) 0.0281 0.0287 0.0252 0.0251 6,404
5th Sep 2025 (Fri) 0.0311 0.0311 0.0268 0.0271 100
4th Sep 2025 (Thu) 0.0352 0.0352 0.0352 0.0312 1,794
3rd Sep 2025 (Wed) 0.0384 0.0403 0.0376 0.0352 10,600
2nd Sep 2025 (Tue) 0.0523 0.0747 0.0523 0.0451 12,899
1st Sep 2025 (Mon) 0.0596 0.0666 0.03 0.048 43,312
29th Aug 2025 (Fri) 0.0596 0.0666 0.03 0.048 43,312
28th Aug 2025 (Thu) 0.0749 0.0749 0.0433 0.0596 6,883
27th Aug 2025 (Wed) 0.075 0.075 0.045 0.0749 3,006
26th Aug 2025 (Tue) 0.0401 0.0735 0.03 0.075 35,808
25th Aug 2025 (Mon) 0.0518 0.0518 0.0387 0.0401 12,854
22nd Aug 2025 (Fri) 0.0244 0.11 0.0244 0.049 100,326
21st Aug 2025 (Thu) 0.0126 0.0126 0.0126 0.0244 168
20th Aug 2025 (Wed) 0.0125 0.0246 0.0125 0.0246 0
19th Aug 2025 (Tue) 0.0125 0.0247 0.0125 0.0247 1,689
18th Aug 2025 (Mon) 0.0247 0.0247 0.0247 0.0247 116
15th Aug 2025 (Fri) 0.0247 0.0247 0.0247 0.0247 1,678
14th Aug 2025 (Thu) 0.0151 0.0151 0.0151 0.0081 5,000
13th Aug 2025 (Wed) 0.019 0.019 0.018 0.018 1
12th Aug 2025 (Tue) 0.019 0.019 0.0161 0.0161 0
11th Aug 2025 (Mon) 0.019 0.019 0.019 0.0161 2,305
8th Aug 2025 (Fri) 0.019 0.019 0.019 0.019 1,852
7th Aug 2025 (Thu) 0.04 0.04 0.0387 0.0387 1
6th Aug 2025 (Wed) 0.04 0.04 0.0325 0.04 2,596
5th Aug 2025 (Tue) 0.0363 0.0411 0.0363 0.0411 0
4th Aug 2025 (Mon) 0.0363 0.0411 0.0363 0.0411 1
1st Aug 2025 (Fri) 0.0363 0.0363 0.0363 0.0487 200
31st Jul 2025 (Thu) 0.0455 0.0487 0.0455 0.0487 32
30th Jul 2025 (Wed) 0.0455 0.0487 0.0455 0.0487 564
29th Jul 2025 (Tue) 0.0455 0.0455 0.0296 0.0453 9,026
28th Jul 2025 (Mon) 0.05 0.06 0.0449 0.0455 3,107
25th Jul 2025 (Fri) 0.0574 0.068 0.0574 0.068 66
24th Jul 2025 (Thu) 0.0574 0.07 0.0574 0.0505 1,033
23rd Jul 2025 (Wed) 0.0471 0.0471 0.0471 0.0458 337
22nd Jul 2025 (Tue) 0.0694 0.0696 0.0694 0.0696 0
FTSE 100 Latest
Value9,216.67
Change-11.44