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 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 24, 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 29, 2023 4.700 4.923 4.640 4.640 1,812 -0.05(-1.07%)
Dec 28, 2023 4.700 4.930 4.600 4.690 9,256 -0.06(-1.26%)
Dec 27, 2023 4.720 4.750 4.600 4.750 16,938 +0.02(+0.42%)
Dec 26, 2023 4.700 4.750 4.610 4.730 16,223 -0.02(-0.42%)
Dec 22, 2023 4.850 4.850 4.740 4.750 2,491 +0.15(+3.26%)
Dec 21, 2023 4.790 4.935 4.600 4.600 6,428 -0.19(-3.96%)
Dec 20, 2023 5.002 5.002 4.760 4.790 3,576 -0.01(-0.21%)
Dec 19, 2023 4.870 5.110 4.740 4.800 34,789 -0.17(-3.42%)
Dec 18, 2023 4.650 5.148 4.620 4.970 30,885 +0.30(+6.42%)
Dec 15, 2023 4.860 5.320 4.670 4.670 7,296 -0.15(-3.11%)
Dec 14, 2023 4.680 5.030 4.600 4.820 31,977 +0.15(+3.21%)
Dec 13, 2023 4.600 4.690 4.600 4.670 10,488 +0.08(+1.63%)
Dec 12, 2023 4.600 4.650 4.510 4.595 9,458 -0.08(-1.61%)
Dec 11, 2023 4.750 4.750 4.610 4.670 12,529 +0.01(+0.21%)
Dec 08, 2023 4.830 4.830 4.660 4.660 24,888 -0.13(-2.71%)
Dec 07, 2023 4.810 4.840 4.790 4.790 1,390 +0.03(+0.53%)
Dec 06, 2023 4.840 4.869 4.765 4.765 1,792 -0.04(-0.73%)
Dec 05, 2023 4.900 4.900 4.750 4.800 69,161 -0.10(-2.04%)
Dec 04, 2023 4.920 5.000 4.900 4.900 24,237 -0.04(-0.81%)
Dec 01, 2023 4.970 5.100 4.900 4.940 34,698 -0.24(-4.73%)
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%)
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.