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 (%)
Dec 30, 2022 5.510 5.510 4.990 4.990 11,269 -0.48(-8.78%)
Dec 29, 2022 5.500 5.600 5.192 5.470 26,728 +0.23(+4.39%)
Dec 28, 2022 5.175 5.280 5.175 5.240 1,577 +0.04(+0.77%)
Dec 27, 2022 5.200 5.225 5.200 5.200 1,480 +0.00(+0.00%)
Dec 23, 2022 5.210 5.220 5.200 5.200 3,940 -0.13(-2.44%)
Dec 22, 2022 5.150 5.350 5.110 5.330 1,872 +0.04(+0.76%)
Dec 21, 2022 5.500 5.604 5.000 5.290 20,261 -0.27(-4.86%)
Dec 20, 2022 5.678 5.678 5.560 5.560 339 +0.03(+0.54%)
Dec 19, 2022 5.620 5.759 5.190 5.530 16,860 -0.14(-2.47%)
Dec 16, 2022 5.600 5.670 5.600 5.670 509 -0.09(-1.56%)
Dec 15, 2022 5.880 6.230 5.544 5.760 16,349 -0.04(-0.78%)
Dec 14, 2022 5.600 5.955 5.400 5.805 7,336 +0.35(+6.51%)
Dec 13, 2022 6.010 6.060 5.190 5.450 48,300 -0.31(-5.38%)
Dec 12, 2022 5.910 5.993 5.574 5.760 26,586 +0.06(+1.05%)
Dec 09, 2022 5.650 5.880 5.245 5.700 18,299 +0.34(+6.34%)
Dec 08, 2022 5.190 5.399 4.900 5.360 9,793 +0.37(+7.41%)
Dec 07, 2022 4.890 5.500 4.750 4.990 15,550 +0.13(+2.67%)
Dec 06, 2022 4.760 5.041 4.750 4.860 35,691 +0.06(+1.25%)
Dec 05, 2022 4.900 4.960 4.700 4.800 11,391 -0.18(-3.61%)
Dec 02, 2022 5.080 5.240 4.950 4.980 15,038 -0.13(-2.54%)
Dec 01, 2022 5.260 5.410 5.075 5.110 24,891 -0.09(-1.73%)
Nov 30, 2022 5.190 5.420 5.190 5.200 6,593 -0.31(-5.63%)
Nov 29, 2022 5.560 5.560 5.510 5.510 1,685 -0.29(-5.00%)
Nov 28, 2022 5.700 5.800 5.700 5.800 442 -0.04(-0.68%)
Nov 25, 2022 5.770 5.900 5.770 5.840 4,783 +0.09(+1.57%)
Nov 23, 2022 5.790 5.790 5.750 5.750 7,337 -0.02(-0.35%)
Nov 22, 2022 5.810 5.810 5.770 5.770 2,653 -0.11(-1.87%)
Nov 21, 2022 5.870 5.880 5.850 5.880 3,337 +0.07(+1.20%)
Nov 18, 2022 5.983 6.031 5.810 5.810 3,400 +0.00(+0.00%)
Nov 17, 2022 5.920 6.000 5.800 5.810 3,778 -0.19(-3.17%)
Nov 15, 2022 6.000 3 +0.16(+2.74%)
Nov 14, 2022 6.030 6.030 5.840 5.840 7,710 -0.16(-2.67%)
Nov 11, 2022 6.000 6.000 5.990 6.000 1,832 +0.01(+0.17%)
Nov 10, 2022 6.000 6.000 5.990 5.990 1,299 +0.04(+0.67%)
Nov 09, 2022 5.990 6.068 5.950 5.950 5,742 +0.05(+0.85%)
Nov 08, 2022 6.000 6.040 5.900 5.900 9,314 +0.00(+0.00%)
Nov 07, 2022 6.000 6.000 5.750 5.900 16,571 +0.12(+2.08%)
Nov 04, 2022 6.000 6.150 5.780 5.780 5,468 -0.13(-2.20%)
Nov 03, 2022 5.900 5.910 5.900 5.910 1,637 +0.05(+0.85%)
Nov 02, 2022 6.030 6.030 5.860 5.860 737 +0.26(+4.71%)
Nov 01, 2022 5.990 6.060 5.596 5.596 1,763 -0.01(-0.10%)
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%)
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.