MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
NXL — Nexalin Technology, Inc. Common Stock
NasdaqNexalin Technology, Inc. Common Stock
$7.55
+3.27(+76.40%)
- O
- 8.80
- H
- 10.98
- L
- 6.80
- V
- 60.75M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.55
Period Return+335.41%
Period High$10.98
Period Low$0.31
Avg Daily Volume1.19M
Total Trading Days365
NXL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.80 | $10.98 | $6.80 | $7.55 | +$3.27 | +76.40% | 60,754,294 | $7.60 | $6.80 $10.98 |
| Sep 30, 2026 | $4.48 | $4.50 | $4.10 | $4.28 | $-0.07 | -1.61% | 7,269 | $4.31 | $4.10 $4.50 |
| Sep 29, 2026 | $4.60 | $5.31 | $4.35 | $4.35 | +$0.08 | +1.87% | 65,849 | $4.75 | $4.35 $5.31 |
| Sep 28, 2026 | $4.50 | $4.53 | $4.10 | $4.27 | $-0.12 | -2.73% | 5,712 | $4.33 | $4.10 $4.53 |
| Sep 25, 2026 | $4.39 | $4.39 | $4.39 | $4.39 | +$0.04 | +0.82% | 2,163 | $4.43 | $4.39 $4.39 |
| Sep 24, 2026 | $4.96 | $5.02 | $4.30 | $4.35 | $-0.46 | -9.51% | 10,234 | $4.68 | $4.30 $5.02 |
| Sep 23, 2026 | $4.61 | $5.09 | $4.61 | $4.81 | +$0.18 | +3.93% | 6,999 | $4.79 | $4.61 $5.09 |
| Sep 22, 2026 | $4.40 | $4.63 | $4.31 | $4.63 | +$0.36 | +8.43% | 13,330 | $4.46 | $4.31 $4.63 |
| Sep 21, 2026 | $4.80 | $5.14 | $4.00 | $4.27 | $-0.63 | -12.86% | 12,164 | $4.63 | $4.00 $5.14 |
| Sep 18, 2026 | $5.06 | $5.36 | $4.73 | $4.90 | $-0.20 | -3.91% | 14,994 | $5.05 | $4.73 $5.36 |
| Sep 17, 2026 | $4.86 | $5.10 | $4.84 | $5.10 | +$0.18 | +3.64% | 8,709 | $4.99 | $4.84 $5.10 |
| Sep 16, 2026 | $4.89 | $4.92 | $4.80 | $4.92 | +$0.07 | +1.44% | 8,199 | $4.84 | $4.80 $4.92 |
| Sep 15, 2026 | $5.08 | $5.10 | $4.80 | $4.85 | $-0.14 | -2.81% | 8,209 | $4.97 | $4.80 $5.10 |
| Sep 14, 2026 | $4.90 | $5.02 | $4.89 | $4.99 | +$0.17 | +3.53% | 4,465 | $4.93 | $4.89 $5.02 |
| Sep 11, 2026 | $4.91 | $4.97 | $4.54 | $4.82 | $-0.05 | -1.03% | 14,615 | $4.81 | $4.54 $4.97 |
| Sep 10, 2026 | $4.90 | $5.13 | $4.62 | $4.87 | $-0.18 | -3.56% | 57,275 | $5.28 | $4.62 $5.13 |
| Sep 9, 2026 | $4.76 | $5.49 | $4.76 | $5.05 | +$0.26 | +5.43% | 9,715 | $5.11 | $4.76 $5.49 |
| Sep 8, 2026 | $4.99 | $5.02 | $4.51 | $4.79 | $-0.27 | -5.34% | 8,541 | $4.88 | $4.51 $5.02 |
| Sep 4, 2026 | $5.36 | $5.36 | $4.72 | $5.06 | $-0.30 | -5.60% | 14,418 | $5.00 | $4.72 $5.36 |
| Sep 3, 2026 | $6.02 | $6.36 | $5.24 | $5.36 | $-0.83 | -13.41% | 38,637 | $5.69 | $5.24 $6.36 |
| Sep 2, 2026 | $6.77 | $6.80 | $5.94 | $6.19 | $-0.61 | -8.97% | 26,034 | $6.36 | $5.94 $6.80 |
| Sep 1, 2026 | $7.10 | $7.15 | $6.33 | $6.80 | $-0.43 | -5.95% | 7,670 | $6.80 | $6.33 $7.15 |
| Aug 31, 2026 | $6.28 | $7.69 | $6.25 | $7.23 | $-0.27 | -3.60% | 31,400 | $6.82 | $6.25 $7.69 |
| Aug 28, 2026 | $7.65 | $7.79 | $7.50 | $7.50 | $-0.14 | -1.88% | 7,423 | $7.61 | $7.50 $7.79 |
| Aug 27, 2026 | $7.20 | $8.10 | $6.60 | $7.64 | $-1.21 | -13.63% | 40,252 | $7.19 | $6.60 $8.10 |
| Aug 26, 2026 | $9.30 | $9.39 | $8.85 | $8.85 | $-0.71 | -7.44% | 5,465 | $9.06 | $8.85 $9.39 |
| Aug 25, 2026 | $9.40 | $9.60 | $9.06 | $9.56 | +$0.10 | +1.05% | 3,702 | $9.32 | $9.06 $9.60 |
| Aug 24, 2026 | $9.90 | $10.23 | $9.33 | $9.46 | $-0.50 | -5.03% | 8,443 | $9.62 | $9.33 $10.23 |
| Aug 21, 2026 | $9.98 | $9.98 | $9.83 | $9.96 | +$9.63 | +2913.61% | 2,955 | $10.05 | $9.83 $9.98 |
| Aug 20, 2026 | $0.34 | $0.35 | $0.33 | $0.33 | +$0.00 | +0.18% | 106,282 | $0.33 | $0.33 $0.35 |