Nexalin Technology Inc (NXL)

NXL
🏛️ 미국 →
0.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.73 0.80 0.69 0.75 0.1M
2022-12-29 0.73 0.78 0.68 0.75 0.1M
2022-12-28 0.79 0.79 0.65 0.75 0.1M
2022-12-27 0.84 0.84 0.74 0.79 0.1M
2022-12-23 0.74 0.80 0.74 0.78 0.1M
2022-12-22 0.70 0.77 0.70 0.74 0.1M
2022-12-21 0.83 0.84 0.76 0.76 0.1M
2022-12-20 0.79 0.89 0.77 0.82 0.1M
2022-12-19 0.89 0.90 0.79 0.80 0.1M
2022-12-16 1.18 1.20 0.70 0.74 0.7M
2022-12-15 1.60 2.29 1.02 1.20 2.0M
2022-12-14 2.06 2.18 1.35 1.56 0.3M
2022-12-13 2.01 2.20 1.82 1.95 0.1M
2022-12-12 2.24 2.24 1.70 2.14 0.0M
2022-12-09 2.32 2.32 2.06 2.22 0.1M
2022-12-08 2.18 2.25 1.65 2.21 0.1M
2022-12-07 2.20 2.37 2.11 2.12 0.0M
2022-12-06 2.39 2.40 2.22 2.29 0.0M
2022-12-05 2.39 2.41 2.30 2.37 0.0M
2022-12-02 2.42 2.42 2.28 2.35 0.2M
2022-12-01 2.34 2.40 2.32 2.39 0.0M
2022-11-30 2.30 2.36 2.22 2.34 0.1M
2022-11-29 2.17 2.22 2.00 2.21 0.0M
2022-11-28 2.23 2.35 2.17 2.21 0.2M
2022-11-25 2.19 2.41 2.14 2.29 0.2M
2022-11-23 2.05 2.28 2.00 2.18 0.2M
2022-11-22 2.05 2.47 2.05 2.24 0.6M
2022-11-21 1.80 3.23 1.62 2.05 4.0M
2022-11-18 1.70 1.84 1.66 1.80 0.0M
2022-11-17 1.72 1.81 1.71 1.74 0.0M
2022-11-16 1.75 1.88 1.70 1.80 0.0M
2022-11-15 1.88 1.89 1.81 1.82 0.0M
2022-11-14 1.82 1.89 1.67 1.89 0.1M
2022-11-11 1.79 1.90 1.79 1.82 0.0M
2022-11-10 1.84 1.87 1.67 1.85 0.1M
2022-11-09 1.76 1.89 1.65 1.76 0.2M
2022-11-08 1.65 1.87 1.50 1.72 0.2M
2022-11-07 1.72 1.76 1.62 1.65 0.1M
2022-11-04 1.59 1.66 1.54 1.61 0.1M
2022-11-03 1.34 1.66 1.34 1.59 0.3M
2022-11-02 1.44 1.51 1.33 1.42 0.1M
2022-11-01 1.47 1.97 1.42 1.49 1.1M
2022-10-31 1.37 1.59 1.36 1.47 0.4M
2022-10-28 1.34 1.48 1.34 1.48 0.1M
2022-10-27 1.30 1.40 1.22 1.38 0.2M
2022-10-26 1.29 1.35 1.27 1.31 0.0M
2022-10-25 1.25 1.35 1.25 1.29 0.0M
2022-10-24 1.34 1.37 1.23 1.25 0.1M
2022-10-21 1.27 1.40 1.27 1.35 0.1M
2022-10-20 1.30 1.35 1.22 1.32 0.1M
2022-10-19 1.28 1.33 1.28 1.31 0.1M
2022-10-18 1.37 1.38 1.27 1.31 0.2M
2022-10-17 1.25 1.43 1.23 1.31 0.2M
2022-10-14 1.29 1.35 1.21 1.28 0.1M
2022-10-13 1.19 1.38 1.12 1.32 0.1M
2022-10-12 1.26 1.33 1.17 1.25 0.3M
2022-10-11 1.14 1.65 1.12 1.25 2.6M
2022-10-10 1.07 1.15 1.07 1.12 0.1M
2022-10-07 1.07 1.20 1.07 1.11 0.3M
2022-10-06 1.10 1.18 1.07 1.10 0.2M
2022-10-05 1.12 1.17 1.10 1.11 0.1M
2022-10-04 1.09 1.16 1.08 1.12 0.1M
2022-10-03 1.10 1.12 1.04 1.09 0.1M
2022-09-30 1.13 1.23 1.04 1.08 0.3M
2022-09-29 1.12 1.18 1.08 1.14 0.1M
2022-09-28 1.13 1.19 1.09 1.15 0.3M
2022-09-27 1.14 1.22 1.09 1.10 0.1M
2022-09-26 1.22 1.26 1.12 1.15 0.1M
2022-09-23 1.24 1.28 1.23 1.23 0.1M
2022-09-22 1.37 1.39 1.26 1.29 0.2M
2022-09-21 1.62 1.68 1.35 1.40 0.5M
2022-09-20 1.65 1.85 1.55 1.60 1.1M
2022-09-19 1.88 1.93 1.51 1.69 0.8M
2022-09-16 2.70 2.95 1.95 2.25 3.3M