Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nyxoah S A (NQ: NYXH )

8.230 -0.290 (-3.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.602 5.602 5.602 5.602 782 -0.43(-7.10%)
Oct 28, 2022 6.010 6.030 6.010 6.030 326 +0.13(+2.20%)
Oct 26, 2022 5.900 909 +0.14(+2.43%)
Oct 25, 2022 5.740 6.250 5.740 5.760 10,809 +0.16(+2.86%)
Oct 24, 2022 5.600 5.600 5.600 5.600 325 -0.17(-2.95%)
Oct 21, 2022 5.770 5.770 5.770 5.770 1,574 +0.41(+7.65%)
Oct 20, 2022 5.800 5.800 5.360 5.360 10,022 -0.47(-8.14%)
Oct 19, 2022 5.930 5.930 5.835 5.835 782 -0.04(-0.77%)
Oct 18, 2022 6.080 6.385 5.860 5.880 7,650 -0.16(-2.63%)
Oct 17, 2022 6.110 6.165 6.010 6.039 3,763 -0.22(-3.53%)
Oct 14, 2022 6.260 6.260 6.260 6.260 2,463 +0.26(+4.33%)
Oct 13, 2022 6.100 6.117 6.000 6.000 3,437 -0.10(-1.64%)
Oct 12, 2022 6.100 6.100 6.100 6.100 1,588 +0.00(+0.00%)
Oct 06, 2022 6.100 33 +0.10(+1.67%)
Oct 05, 2022 6.395 6.395 6.000 6.000 5,138 -0.30(-4.76%)
Oct 04, 2022 6.300 6.300 6.300 6.300 3,091 +0.29(+4.83%)
Oct 03, 2022 6.040 6.040 6.010 6.010 1,143 -0.29(-4.60%)
Sep 30, 2022 6.300 6.300 6.300 6.300 665 +0.05(+0.80%)
Sep 29, 2022 6.320 6.320 6.250 6.250 2,780 +0.25(+4.17%)
Sep 28, 2022 6.230 6.230 6.000 6.000 3,008 -0.25(-4.00%)
Sep 27, 2022 6.400 6.400 6.250 6.250 2,789 -0.12(-1.88%)
Sep 26, 2022 6.360 6.370 6.360 6.370 2,320 -0.01(-0.23%)
Sep 23, 2022 6.660 6.660 6.350 6.385 2,240 -0.24(-3.55%)
Sep 22, 2022 6.620 6.620 6.620 6.620 4,686 -0.58(-8.06%)
Sep 21, 2022 7.120 7.247 7.100 7.200 2,966 -0.29(-3.87%)
Sep 20, 2022 7.280 7.490 6.750 7.490 5,527 +0.22(+3.03%)
Sep 19, 2022 7.140 7.270 7.140 7.270 3,109 +0.27(+3.86%)
Sep 16, 2022 7.000 7.000 7.000 7.000 934 -0.10(-1.41%)
Sep 15, 2022 7.390 7.500 7.100 7.100 1,881 -0.30(-4.05%)
Sep 14, 2022 7.500 7.500 7.380 7.400 2,511 -0.17(-2.25%)
Sep 13, 2022 7.670 7.670 7.250 7.570 3,240 +0.02(+0.26%)
Sep 12, 2022 7.580 7.580 7.550 7.550 3,156 +0.00(+0.00%)
Sep 09, 2022 7.760 7.770 7.500 7.550 2,171 -0.36(-4.50%)
Sep 08, 2022 7.906 7.906 7.906 7.906 183 +0.16(+2.01%)
Sep 07, 2022 7.600 7.760 7.530 7.750 2,526 +0.13(+1.71%)
Sep 06, 2022 7.990 7.990 7.250 7.620 1,151 -0.38(-4.75%)
Sep 02, 2022 8.000 8.000 8.000 8.000 3,434 -0.10(-1.23%)
Sep 01, 2022 8.100 8.100 8.100 8.100 3,320 -0.06(-0.74%)
Aug 31, 2022 8.550 8.560 8.160 8.160 13,390 -0.14(-1.69%)
Aug 30, 2022 8.810 8.810 8.300 8.300 7,129 -0.30(-3.49%)
Aug 29, 2022 8.600 8.600 8.600 8.600 577 +0.10(+1.18%)
Aug 25, 2022 8.500 119 -0.20(-2.30%)
Aug 24, 2022 9.010 9.010 8.700 8.700 2,178 -0.32(-3.55%)
Aug 23, 2022 9.370 9.370 9.010 9.020 6,709 -0.13(-1.42%)
Aug 22, 2022 9.550 9.550 9.150 9.150 2,507 -0.59(-6.06%)
Aug 19, 2022 9.740 9.750 9.740 9.740 1,509 +0.05(+0.48%)
Aug 18, 2022 9.520 9.693 9.510 9.693 745 -0.31(-3.07%)
Aug 17, 2022 9.910 10.00 9.520 10.00 1,663 +0.00(+0.00%)
Aug 16, 2022 10.05 10.06 10.00 10.00 3,059 -0.26(-2.56%)
Aug 15, 2022 10.21 10.43 10.10 10.26 6,167 +0.18(+1.81%)
Aug 12, 2022 10.28 10.28 10.08 10.08 2,239 -0.25(-2.42%)
Aug 11, 2022 10.34 10.34 10.21 10.33 3,043 +0.34(+3.40%)
Aug 10, 2022 10.00 10.14 9.980 9.990 6,261 -0.16(-1.58%)
Aug 09, 2022 10.62 10.62 10.11 10.15 2,685 +0.15(+1.50%)
Aug 08, 2022 10.00 10.10 9.990 10.00 2,915 +0.00(+0.00%)
Aug 05, 2022 10.00 10.00 10.00 10.00 719 +0.00(+0.00%)
Aug 04, 2022 10.14 10.21 9.950 10.00 6,646 +0.00(+0.00%)
Aug 03, 2022 10.08 10.10 10.00 10.00 26,438 -0.08(-0.79%)
Aug 02, 2022 10.10 10.10 10.08 10.08 772 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.