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

Nyxoah S A (NQ: NYXH )

10.62 -0.67 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 13.18 13.67 13.16 13.49 12,714 +0.23(+1.73%)
Mar 27, 2024 13.47 14.20 12.90 13.26 23,046 -0.11(-0.82%)
Mar 26, 2024 13.51 13.82 13.22 13.37 81,448 -0.19(-1.40%)
Mar 25, 2024 15.49 15.49 12.71 13.56 84,155 -1.16(-7.88%)
Mar 22, 2024 15.49 15.49 14.67 14.72 38,219 -0.17(-1.14%)
Mar 21, 2024 15.10 15.79 13.90 14.89 72,995 +0.99(+7.12%)
Mar 20, 2024 16.06 16.08 13.90 13.90 111,366 -2.83(-16.92%)
Mar 19, 2024 18.93 18.95 16.14 16.73 83,369 -2.77(-14.21%)
Mar 18, 2024 17.95 20.00 17.79 19.50 101,859 +2.95(+17.82%)
Mar 15, 2024 16.60 17.01 16.52 16.55 7,730 -0.03(-0.18%)
Mar 14, 2024 17.12 17.23 16.56 16.58 79,315 -0.55(-3.21%)
Mar 13, 2024 17.09 17.86 16.90 17.13 92,759 -0.37(-2.11%)
Mar 12, 2024 17.39 17.93 16.95 17.50 111,026 +0.50(+2.94%)
Mar 11, 2024 16.19 18.20 16.16 17.00 104,457 +0.98(+6.12%)
Mar 08, 2024 14.69 17.00 14.69 16.02 72,541 +1.14(+7.66%)
Mar 07, 2024 14.31 15.24 14.15 14.88 21,614 +1.13(+8.22%)
Mar 06, 2024 14.26 14.52 13.16 13.75 68,353 -1.25(-8.33%)
Mar 05, 2024 15.30 15.97 15.00 15.00 85,408 -0.83(-5.24%)
Mar 04, 2024 14.15 16.35 14.06 15.83 30,694 +1.05(+7.14%)
Mar 01, 2024 13.50 15.97 13.50 14.78 27,181 +0.97(+7.07%)
Feb 29, 2024 13.50 14.50 13.50 13.80 17,802 -0.22(-1.57%)
Feb 28, 2024 14.59 14.63 13.65 14.02 66,839 -1.33(-8.66%)
Feb 27, 2024 13.83 15.91 13.60 15.35 32,982 -0.03(-0.20%)
Feb 26, 2024 15.52 15.88 14.64 15.38 64,693 -1.64(-9.63%)
Feb 23, 2024 16.99 17.80 16.55 17.02 55,847 +0.48(+2.90%)
Feb 22, 2024 15.46 16.60 15.26 16.54 34,066 +1.29(+8.46%)
Feb 21, 2024 14.89 15.35 13.86 15.25 61,693 -0.47(-3.02%)
Feb 20, 2024 13.52 15.89 12.96 15.72 84,037 +2.82(+21.90%)
Feb 16, 2024 12.40 13.27 12.13 12.90 28,083 +0.29(+2.30%)
Feb 15, 2024 11.99 12.61 11.99 12.61 17,791 +0.86(+7.32%)
Feb 14, 2024 11.94 12.45 11.68 11.75 10,820 -0.27(-2.25%)
Feb 13, 2024 11.56 12.47 11.01 12.02 23,939 +0.26(+2.21%)
Feb 12, 2024 12.28 12.28 10.69 11.76 54,941 -0.85(-6.74%)
Feb 09, 2024 11.89 12.87 11.72 12.61 63,619 +0.83(+7.05%)
Feb 08, 2024 11.01 11.85 10.81 11.78 61,150 +0.26(+2.26%)
Feb 07, 2024 10.40 11.52 10.30 11.52 87,172 +0.39(+3.50%)
Feb 06, 2024 9.300 11.35 9.028 11.13 44,667 +0.13(+1.18%)
Feb 05, 2024 10.60 11.13 10.11 11.00 21,280 -0.18(-1.57%)
Feb 02, 2024 10.84 11.39 10.56 11.18 31,327 +0.21(+1.87%)
Feb 01, 2024 10.33 11.14 9.700 10.97 85,781 +0.15(+1.39%)
Jan 31, 2024 8.990 11.32 8.560 10.82 184,310 +2.68(+32.92%)
Jan 30, 2024 10.01 10.09 7.400 8.140 212,398 -4.20(-34.04%)
Jan 29, 2024 11.61 12.61 10.25 12.34 127,407 +2.93(+31.14%)
Jan 26, 2024 8.290 9.420 7.860 9.410 91,968 +1.91(+25.38%)
Jan 25, 2024 7.400 7.760 6.780 7.505 50,327 +0.70(+10.21%)
Jan 24, 2024 6.510 7.330 6.450 6.810 197,428 +1.28(+23.15%)
Jan 23, 2024 5.200 5.760 5.151 5.530 46,488 +0.95(+20.74%)
Jan 22, 2024 4.600 4.600 4.350 4.580 70,859 +0.08(+1.66%)
Jan 19, 2024 4.400 4.540 4.273 4.505 11,327 +0.29(+7.01%)
Jan 18, 2024 4.240 4.336 4.160 4.210 8,297 +0.18(+4.47%)
Jan 17, 2024 4.010 4.220 4.000 4.030 6,774 -0.26(-6.04%)
Jan 16, 2024 4.460 4.390 4.280 4.289 20,360 -0.13(-2.97%)
Jan 12, 2024 4.430 4.540 4.350 4.420 18,596 -0.10(-2.21%)
Jan 11, 2024 4.580 4.640 4.500 4.520 23,927 -0.10(-2.16%)
Jan 10, 2024 4.700 4.771 4.530 4.620 439,270 +0.12(+2.67%)
Jan 09, 2024 4.600 4.650 4.500 4.500 5,169 -0.09(-1.96%)
Jan 08, 2024 4.650 4.650 4.555 4.590 30,205 -0.08(-1.71%)
Jan 05, 2024 4.670 4.670 4.670 4.670 3,128 +0.07(+1.52%)
Jan 04, 2024 4.730 4.730 4.600 4.600 12,537 +0.00(+0.00%)
Jan 03, 2024 4.610 4.610 4.600 4.600 929 -0.12(-2.65%)
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.