XNAS
Datos históricos de Nexalin Technology, Inc.
Nexalin Technology, Inc. · NXL
$3.85
▲ +0.24 (+6.47%)
Última operación · 10/10/2026, 17:29:52 UTC
- Variación en el periodo
- −90.55%
- Máximo
- US$50.70
- 21 de octubre de 2025
- Mínimo
- US$3.50
- 9 de octubre de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.95 | 3.95 | 3.50 | 3.63 | −11.68% | 68,286.107 |
| 8 oct 2026 | 4.25 | 4.34 | 3.97 | 4.11 | −4.86% | 428,337.833 |
| 7 oct 2026 | 4.38 | 4.76 | 4.31 | 4.32 | −4.00% | 94,394.547 |
| 6 oct 2026 | 5.23 | 5.56 | 4.50 | 4.50 | −17.13% | 111,802.692 |
| 5 oct 2026 | 5.38 | 6.30 | 5.12 | 5.43 | −5.24% | 330,297.692 |
| 2 oct 2026 | 5.63 | 5.95 | 5.15 | 5.73 | −24.11% | 1.37 M |
| 1 oct 2026 | 8.80 | 10.98 | 6.80 | 7.55 | +76.40% | 62.34 M |
| 30 sep 2026 | 4.48 | 4.50 | 4.10 | 4.28 | −1.61% | 7,268.649 |
| 29 sep 2026 | 4.60 | 5.31 | 4.35 | 4.35 | +1.87% | 65,848.828 |
| 28 sep 2026 | 4.50 | 4.53 | 4.10 | 4.27 | −2.73% | 5,712.093 |
| 25 sep 2026 | 4.39 | 4.39 | 4.39 | 4.39 | +0.82% | 2,163.267 |
| 24 sep 2026 | 4.96 | 5.02 | 4.30 | 4.35 | −9.51% | 10,234.18 |
| 23 sep 2026 | 4.61 | 5.09 | 4.61 | 4.81 | +3.93% | 6,998.579 |
| 22 sep 2026 | 4.40 | 4.63 | 4.31 | 4.63 | +8.43% | 13,330.035 |
| 21 sep 2026 | 4.80 | 5.14 | 4.00 | 4.27 | −12.86% | 12,163.813 |
| 18 sep 2026 | 5.06 | 5.36 | 4.73 | 4.90 | −3.91% | 14,993.8 |
| 17 sep 2026 | 4.86 | 5.10 | 4.84 | 5.10 | +3.64% | 8,709.1 |
| 16 sep 2026 | 4.89 | 4.92 | 4.80 | 4.92 | +1.44% | 8,199.333 |
| 15 sep 2026 | 5.08 | 5.10 | 4.80 | 4.85 | −2.81% | 8,208.836 |
| 14 sep 2026 | 4.90 | 5.02 | 4.89 | 4.99 | +3.53% | 4,481 |
| 11 sep 2026 | 4.91 | 4.97 | 4.54 | 4.82 | −1.03% | 14,614.87 |
| 10 sep 2026 | 4.90 | 5.13 | 4.62 | 4.87 | −3.56% | 57,274.546 |
| 9 sep 2026 | 4.76 | 5.49 | 4.76 | 5.05 | +5.43% | 9,714.508 |
| 8 sep 2026 | 4.99 | 5.02 | 4.51 | 4.79 | −5.34% | 8,541.366 |
| 4 sep 2026 | 5.36 | 5.36 | 4.72 | 5.06 | −5.60% | 14,418.009 |
| 3 sep 2026 | 6.02 | 6.36 | 5.24 | 5.36 | −13.41% | 38,637.41 |
| 2 sep 2026 | 6.77 | 6.80 | 5.94 | 6.19 | −8.97% | 27,865.346 |
| 1 sep 2026 | 7.10 | 7.15 | 6.33 | 6.80 | −5.95% | 7,670.399 |
| 31 ago 2026 | 6.28 | 7.69 | 6.25 | 7.23 | −3.60% | 31,399.892 |
| 28 ago 2026 | 7.65 | 7.79 | 7.50 | 7.50 | −1.88% | 7,423.028 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.