Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.970	5.240	4.910	5.185	4,032	+0.08(+1.67%)
Nov 29, 2023	4.980	5.100	4.890	5.100	2,301	+0.18(+3.66%)
Nov 28, 2023	4.980	4.995	4.920	4.920	4,468	-0.03(-0.61%)
Nov 27, 2023	5.000	5.050	4.890	4.950	28,255	-0.05(-1.00%)
Nov 24, 2023	5.000	5.010	4.980	5.000	15,714	-0.10(-1.96%)
Nov 22, 2023	5.000	5.100	4.895	5.100	43,788	+0.10(+2.00%)
Nov 21, 2023	4.900	5.100	4.900	5.000	20,283	-0.01(-0.18%)
Nov 20, 2023	5.010	5.120	5.000	5.009	3,273	-0.01(-0.22%)
Nov 17, 2023	5.000	5.360	4.920	5.020	13,754	+0.13(+2.76%)
Nov 16, 2023	5.090	5.300	4.880	4.885	9,803	+0.00(+0.10%)
Nov 15, 2023	4.870	4.990	4.840	4.880	16,999	-0.10(-2.06%)
Nov 14, 2023	5.280	5.340	4.880	4.983	23,273	-0.15(-2.87%)
Nov 13, 2023	5.250	5.330	5.100	5.130	18,995	+0.25(+5.12%)
Nov 10, 2023	5.254	5.543	4.730	4.880	39,313	-0.01(-0.20%)
Nov 09, 2023	5.460	5.460	4.810	4.890	28,116	-0.87(-15.10%)
Nov 08, 2023	5.610	5.760	5.550	5.760	766	+0.23(+4.16%)
Nov 07, 2023	5.676	5.676	5.530	5.530	2,001	-0.23(-3.99%)
Nov 03, 2023				5.760	83	+0.13(+2.31%)
Nov 02, 2023	5.640	5.660	5.630	5.630	3,358	+0.01(+0.18%)
Oct 31, 2023				5.620	221	-0.14(-2.43%)
Oct 30, 2023	5.950	5.990	5.700	5.760	8,460	-0.07(-1.12%)
Oct 27, 2023	6.161	6.275	5.700	5.825	24,108	-0.17(-2.92%)
Oct 25, 2023				6.000	109	-0.10(-1.64%)
Oct 24, 2023	6.150	6.150	6.100	6.100	1,717	-0.08(-1.21%)
Oct 23, 2023	6.218	6.230	6.175	6.175	4,046	+0.05(+0.90%)
Oct 20, 2023	6.230	6.570	6.100	6.120	8,166	-0.10(-1.61%)
Oct 19, 2023	6.190	6.450	6.190	6.220	2,498	-0.09(-1.43%)
Oct 18, 2023	6.700	6.895	6.150	6.310	13,848	-0.40(-5.89%)
Oct 17, 2023	6.520	6.830	6.520	6.705	13,094	+0.20(+3.00%)
Oct 16, 2023	6.990	6.970	6.500	6.510	8,500	-0.40(-5.80%)
Oct 13, 2023	6.870	7.000	6.800	6.910	4,757	+0.09(+1.32%)
Oct 12, 2023	6.970	7.100	6.800	6.820	1,616	-0.10(-1.52%)
Oct 11, 2023	7.030	7.150	6.740	6.925	11,575	-0.17(-2.46%)
Oct 10, 2023	6.720	7.100	6.720	7.100	2,402	+0.16(+2.31%)
Oct 09, 2023	6.780	7.090	6.780	6.940	3,887	-0.16(-2.25%)
Oct 06, 2023	7.050	7.200	6.950	7.100	2,427	+0.11(+1.57%)
Oct 05, 2023	7.180	7.200	6.990	6.990	1,941	+0.20(+2.95%)
Oct 04, 2023	7.000	7.000	6.790	6.790	371	-0.23(-3.28%)
Oct 03, 2023	7.010	7.200	6.610	7.020	13,233	+0.38(+5.72%)
Oct 02, 2023	7.210	7.220	6.640	6.640	7,919	-0.41(-5.82%)
Sep 29, 2023	7.370	7.490	6.680	7.050	6,775	-0.07(-0.98%)
Sep 28, 2023	7.450	7.450	7.120	7.120	887	+0.00(+0.00%)
Sep 27, 2023	7.040	7.310	7.040	7.120	3,007	+0.02(+0.28%)
Sep 26, 2023	7.120	7.300	7.100	7.100	3,177	-0.36(-4.83%)
Sep 25, 2023	7.300	7.460	7.416	7.460	3,708	+0.16(+2.19%)
Sep 22, 2023	7.370	7.370	7.300	7.300	2,739	-0.03(-0.34%)
Sep 21, 2023	7.680	7.675	7.190	7.325	8,152	-0.19(-2.46%)
Sep 20, 2023	7.750	7.750	7.510	7.510	4,523	-0.44(-5.53%)
Sep 19, 2023	7.930	8.000	7.930	7.950	576	-0.05(-0.62%)
Sep 18, 2023	7.970	8.000	7.960	8.000	646	+0.25(+3.23%)
Sep 15, 2023	7.910	8.230	7.750	7.750	2,301	-0.11(-1.40%)
Sep 14, 2023	7.850	8.240	7.850	7.860	830	+0.11(+1.42%)
Sep 13, 2023	7.770	7.860	7.750	7.750	3,224	-0.46(-5.60%)
Sep 11, 2023				8.210	273	-0.04(-0.48%)
Sep 08, 2023	8.250	8.250	8.250	8.250	131	-0.01(-0.12%)
Sep 07, 2023	8.000	8.260	8.000	8.260	328	+0.14(+1.76%)
Sep 06, 2023	8.260	8.260	8.117	8.117	704	+0.30(+3.80%)
Sep 05, 2023	7.820	7.820	7.820	7.820	908	+0.31(+4.19%)
Aug 31, 2023				7.505	11	-0.25(-3.16%)
Aug 30, 2023	7.880	7.880	7.750	7.750	3,128	-0.25(-3.12%)
Aug 29, 2023	7.920	8.000	7.920	8.000	442	-0.07(-0.87%)
Aug 28, 2023	8.040	8.070	8.000	8.070	435	+0.03(+0.31%)
Aug 25, 2023	7.880	8.045	7.880	8.045	1,727	+0.17(+2.09%)
Aug 24, 2023	7.880	7.880	7.880	7.880	2,648	-0.27(-3.31%)
Aug 23, 2023	8.150	8.150	8.150	8.150	505	+0.04(+0.49%)
Aug 22, 2023	8.110	8.110	8.110	8.110	244	+0.10(+1.25%)
Aug 21, 2023	8.140	8.140	8.010	8.010	516	-0.07(-0.87%)
Aug 18, 2023	8.080	8.080	8.080	8.080	120	+0.20(+2.54%)
Aug 16, 2023				7.880	74	-0.19(-2.35%)
Aug 15, 2023	7.970	8.115	7.969	8.070	1,905	+0.09(+1.15%)
Aug 14, 2023	8.260	8.260	7.978	7.978	356	+0.09(+1.18%)
Aug 10, 2023				7.885	3	+0.26(+3.41%)
Aug 09, 2023	7.625	7.625	7.625	7.625	108	-0.09(-1.23%)
Aug 07, 2023				7.720	165	-0.39(-4.81%)
Aug 03, 2023				8.110	53	+0.23(+2.98%)
Aug 02, 2023	7.976	7.976	7.750	7.875	1,030	-0.38(-4.66%)
Aug 01, 2023	8.085	8.260	7.915	8.260	2,401	+0.03(+0.36%)
Jul 31, 2023	7.835	8.260	7.835	8.230	2,515	+0.21(+2.62%)
Jul 28, 2023	8.030	8.030	8.020	8.020	779	-0.01(-0.12%)
Jul 27, 2023	8.020	8.030	8.020	8.030	721	+0.23(+2.95%)
Jul 26, 2023	7.960	7.960	7.800	7.800	55,551	-0.08(-1.08%)
Jul 25, 2023	7.858	8.150	7.620	7.885	1,115	+0.14(+1.87%)
Jul 21, 2023				7.740	221	-0.37(-4.56%)
Jul 20, 2023	8.020	8.202	7.487	8.110	4,832	+0.01(+0.12%)
Jul 19, 2023	7.850	8.100	7.795	8.100	5,508	+0.38(+4.92%)
Jul 18, 2023	7.720	7.720	7.720	7.720	438	-0.51(-6.20%)
Jul 17, 2023	7.620	8.230	7.620	8.230	684	+0.75(+10.02%)
Jul 14, 2023	7.400	7.650	7.400	7.481	7,262	-0.33(-4.22%)
Jul 13, 2023	7.810	7.810	7.810	7.810	533	+0.54(+7.43%)
Jul 12, 2023	7.760	7.760	7.270	7.270	4,890	-0.62(-7.86%)
Jul 11, 2023	7.810	8.080	7.720	7.890	1,840	+0.14(+1.81%)
Jul 07, 2023				7.750	126	-0.37(-4.57%)
Jul 06, 2023	8.121	8.121	8.121	8.121	3,044	+0.55(+7.28%)
Jul 05, 2023	7.570	7.570	7.570	7.570	179	-0.19(-2.45%)
Jul 03, 2023	7.760	7.760	7.760	7.760	886	-0.25(-3.12%)
Jun 30, 2023	8.050	8.050	7.750	8.010	638	+0.02(+0.25%)
Jun 29, 2023	8.150	8.150	7.990	7.990	775	-0.06(-0.75%)
Jun 27, 2023				8.050	5	-0.08(-0.98%)
Jun 26, 2023	8.130	8.130	8.130	8.130	181	+0.17(+2.14%)
Jun 23, 2023	7.960	7.990	7.960	7.960	2,993	-0.00(-0.03%)
Jun 22, 2023	7.960	7.988	7.960	7.963	808	-0.01(-0.09%)
Jun 21, 2023	8.000	8.001	7.970	7.970	1,889	-0.26(-3.22%)
Jun 20, 2023	7.860	8.235	7.600	8.235	5,217	+0.32(+4.04%)
Jun 16, 2023	8.120	8.120	7.749	7.915	3,035	-0.08(-1.06%)
Jun 15, 2023	8.060	8.060	7.652	8.000	967	+0.04(+0.50%)
Jun 14, 2023	7.960	8.189	7.730	7.960	15,595	-0.05(-0.62%)
Jun 13, 2023	7.970	8.010	7.705	8.010	4,404	+0.11(+1.39%)
Jun 12, 2023	7.730	7.900	7.670	7.900	1,313	-0.10(-1.25%)
Jun 09, 2023	8.070	8.070	8.000	8.000	1,829	+0.00(+0.00%)
Jun 08, 2023	8.100	8.100	7.955	8.000	2,072	-0.18(-2.20%)
Jun 07, 2023	8.230	8.310	8.060	8.180	17,119	-0.60(-6.83%)
Jun 06, 2023	8.240	9.290	8.030	8.780	7,313	+0.31(+3.66%)
Jun 05, 2023	8.170	8.540	8.170	8.470	14,662	+0.37(+4.57%)
Jun 02, 2023	8.130	8.175	7.805	8.100	14,399	-0.01(-0.12%)
Jun 01, 2023	7.980	8.220	7.840	8.110	2,136	+0.45(+5.87%)
May 30, 2023				7.660	369	-0.24(-3.04%)
May 26, 2023	7.410	8.070	7.410	7.900	12,972	+0.11(+1.41%)
May 25, 2023	7.165	7.900	7.165	7.790	26,763	+0.85(+12.25%)
May 24, 2023	7.300	8.290	6.860	6.940	10,557	-0.11(-1.56%)
May 23, 2023	7.320	7.720	6.450	7.050	34,810	-0.50(-6.56%)
May 22, 2023	7.540	7.690	7.050	7.545	31,865	-0.01(-0.20%)
May 19, 2023	7.480	8.430	6.960	7.560	31,015	-0.31(-3.94%)
May 18, 2023	7.520	7.870	7.460	7.870	9,305	+0.18(+2.34%)
May 17, 2023	7.590	7.985	7.550	7.690	7,326	-0.23(-2.90%)
May 16, 2023	8.010	8.245	7.920	7.920	4,485	-0.03(-0.38%)
May 15, 2023	7.970	8.300	7.880	7.950	5,580	+0.00(+0.00%)
May 12, 2023	8.030	8.360	7.890	7.950	36,800	-0.17(-2.09%)
May 11, 2023	8.110	8.990	8.050	8.120	28,675	+0.10(+1.25%)
May 10, 2023	8.110	8.740	8.010	8.020	29,690	-0.03(-0.37%)
May 09, 2023	8.060	8.180	7.870	8.050	21,430	+0.03(+0.37%)
May 08, 2023	8.140	9.050	8.000	8.020	68,733	-0.03(-0.37%)
May 05, 2023	7.700	8.630	7.680	8.050	44,182	-0.21(-2.54%)
May 04, 2023	8.230	8.890	8.050	8.260	42,728	+0.16(+1.98%)
May 03, 2023	8.130	9.050	8.020	8.100	20,863	-0.26(-3.11%)
May 02, 2023	8.320	8.360	8.020	8.360	1,367	-0.36(-4.13%)
May 01, 2023	8.540	8.720	8.540	8.720	1,113	+0.63(+7.79%)
Apr 28, 2023	7.930	8.400	7.930	8.090	8,205	+0.08(+1.00%)
Apr 27, 2023	7.910	8.540	7.910	8.010	27,086	-0.18(-2.20%)
Apr 26, 2023	8.510	9.000	7.650	8.190	11,948	-0.74(-8.29%)
Apr 25, 2023	8.800	9.710	8.700	8.930	4,673	+0.22(+2.53%)
Apr 24, 2023	8.600	9.500	8.559	8.710	62,075	-1.63(-15.76%)
Apr 21, 2023	9.200	10.34	9.000	10.34	15,458	+1.03(+11.06%)
Apr 20, 2023	9.590	9.590	9.142	9.310	2,066	-0.31(-3.22%)
Apr 19, 2023	9.480	10.15	9.430	9.620	23,119	-0.14(-1.38%)
Apr 18, 2023	10.10	10.10	9.440	9.755	9,391	-0.13(-1.37%)
Apr 17, 2023	9.900	9.900	9.400	9.890	12,161	+0.90(+10.01%)
Apr 14, 2023	8.320	9.065	8.320	8.990	9,500	+0.99(+12.38%)
Apr 13, 2023	7.910	8.162	7.800	8.000	397,292	+0.74(+10.19%)
Apr 12, 2023	7.910	8.220	7.260	7.260	112,393	-0.75(-9.36%)
Apr 11, 2023	7.790	8.010	7.779	8.010	2,882	+0.03(+0.38%)
Apr 10, 2023	7.340	8.490	7.340	7.980	53,965	+0.18(+2.31%)
Apr 06, 2023	7.355	7.810	7.355	7.800	12,485	+0.59(+8.18%)
Apr 05, 2023	7.577	7.615	6.950	7.210	14,689	-0.67(-8.50%)
Apr 04, 2023	7.400	8.000	6.980	7.880	48,237	+0.43(+5.77%)
Apr 03, 2023	7.419	7.490	7.419	7.450	1,687	-0.02(-0.27%)
Mar 31, 2023	7.450	7.820	7.095	7.470	3,225	+0.16(+2.19%)
Mar 30, 2023	7.630	7.630	7.190	7.310	17,147	-0.01(-0.14%)
Mar 29, 2023	7.195	7.417	6.990	7.320	15,602	-0.07(-0.95%)
Mar 28, 2023	7.040	7.390	6.920	7.390	25,703	+0.59(+8.68%)
Mar 27, 2023	7.320	7.350	6.710	6.800	478,639	-0.21(-3.00%)
Mar 24, 2023	6.900	7.310	6.840	7.010	20,731	+0.04(+0.57%)
Mar 23, 2023	6.570	7.120	6.383	6.970	12,861	+0.27(+4.03%)
Mar 22, 2023	7.070	7.070	6.550	6.700	59,284	+0.01(+0.15%)
Mar 21, 2023	6.420	6.760	6.090	6.690	4,867	+0.39(+6.19%)
Mar 20, 2023	6.250	6.480	6.250	6.300	3,242	+0.06(+0.96%)
Mar 17, 2023	6.200	6.290	6.150	6.240	7,180	-0.29(-4.44%)
Mar 16, 2023	5.670	6.540	5.550	6.530	39,892	+0.73(+12.59%)
Mar 15, 2023	5.760	5.840	5.600	5.800	4,904	-0.19(-3.17%)
Mar 14, 2023	5.630	5.990	5.470	5.990	9,686	+0.74(+14.10%)
Mar 13, 2023	5.370	5.450	5.030	5.250	49,906	-0.01(-0.19%)
Mar 10, 2023	5.510	5.690	5.030	5.260	22,826	-0.02(-0.38%)
Mar 09, 2023	5.340	5.340	5.200	5.280	20,329	+0.08(+1.54%)
Mar 08, 2023	5.440	5.451	5.110	5.200	63,745	-0.27(-4.94%)
Mar 07, 2023	5.550	5.650	5.280	5.470	158,368	+0.14(+2.63%)
Mar 06, 2023	5.400	6.120	5.200	5.330	326,022	+0.21(+4.10%)
Mar 03, 2023	5.320	5.370	4.945	5.120	17,759	-0.08(-1.55%)
Mar 02, 2023	5.428	5.428	5.100	5.201	6,858	-0.20(-3.69%)
Mar 01, 2023	5.200	5.550	5.050	5.400	184,895	+0.22(+4.25%)
Feb 28, 2023	5.260	5.310	4.600	5.180	25,900	-0.04(-0.77%)
Feb 27, 2023	5.340	5.500	5.220	5.220	9,408	+0.01(+0.19%)
Feb 24, 2023	5.220	5.408	5.190	5.210	34,556	+0.41(+8.54%)
Feb 23, 2023	5.140	5.220	4.800	4.800	18,645	-0.04(-0.82%)
Feb 22, 2023	5.000	5.134	4.600	4.840	18,313	+0.47(+10.75%)
Feb 21, 2023	4.750	4.820	4.360	4.370	16,591	-0.32(-6.82%)
Feb 17, 2023	4.850	5.000	4.500	4.690	6,451	-0.12(-2.49%)
Feb 16, 2023	4.830	4.830	4.600	4.810	10,870	+0.08(+1.69%)
Feb 15, 2023	4.800	4.916	4.580	4.730	10,960	+0.03(+0.64%)
Feb 14, 2023	4.999	4.999	4.700	4.700	6,721	-0.29(-5.81%)
Feb 13, 2023	5.020	5.112	4.690	4.990	14,356	+0.10(+2.04%)
Feb 10, 2023	5.200	5.200	4.710	4.890	4,931	-0.31(-5.96%)
Feb 08, 2023				5.200	2,555	+0.04(+0.78%)
Feb 07, 2023	5.130	5.300	5.040	5.160	7,675	-0.12(-2.37%)
Feb 06, 2023	5.265	5.290	5.200	5.285	2,937	+0.08(+1.63%)
Feb 03, 2023	5.230	5.239	5.100	5.200	12,979	-0.10(-1.89%)
Feb 02, 2023	5.410	5.410	5.230	5.300	8,138	-0.05(-0.95%)
Feb 01, 2023	5.480	5.480	5.230	5.351	8,645	-0.04(-0.73%)
Jan 31, 2023	5.310	5.400	5.305	5.390	1,842	-0.02(-0.37%)
Jan 30, 2023	5.440	5.440	5.410	5.410	3,957	+0.11(+2.08%)
Jan 27, 2023	5.270	5.482	5.220	5.300	11,564	-0.21(-3.81%)
Jan 26, 2023	5.600	5.720	5.500	5.510	11,702	-0.09(-1.61%)
Jan 25, 2023	5.600	5.600	5.600	5.600	4,083	+0.00(+0.00%)
Jan 24, 2023	5.650	5.650	5.600	5.600	1,555	+0.00(+0.00%)
Jan 23, 2023	5.700	5.700	5.599	5.600	6,958	-0.00(-0.00%)
Jan 20, 2023	5.600	5.650	5.530	5.600	15,978	+0.01(+0.18%)
Jan 19, 2023	5.690	5.690	5.460	5.590	4,889	-0.08(-1.41%)
Jan 18, 2023	5.900	5.900	5.560	5.670	14,595	-0.06(-1.05%)
Jan 17, 2023	6.120	6.120	5.699	5.730	25,791	+0.23(+4.18%)
Jan 13, 2023	5.760	5.770	5.320	5.500	11,153	+0.04(+0.73%)
Jan 12, 2023	5.600	5.750	5.460	5.460	9,862	-0.09(-1.62%)
Jan 11, 2023	5.630	5.700	5.200	5.550	32,259	-0.01(-0.18%)
Jan 10, 2023	5.790	5.800	5.560	5.560	6,046	+0.05(+0.91%)
Jan 09, 2023	5.500	5.780	5.310	5.510	10,387	+0.23(+4.36%)
Jan 05, 2023				5.280	1	-0.07(-1.31%)
Jan 04, 2023	5.270	5.750	5.270	5.350	11,528	+0.06(+1.13%)
Jan 03, 2023	5.290	5.320	5.240	5.290	2,752	+0.30(+6.01%)
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%)

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.

Nyxoah S A (NQ: NYXH )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Nyxoah S A (NQ: NYXH )

Historical Prices

Sections

Services

The Evening Leader