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 (%)
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%)
Aug 01, 2022 10.05 10.10 9.996 10.09 6,496 -0.04(-0.44%)
Jul 29, 2022 10.16 10.30 10.06 10.13 2,375 +0.05(+0.55%)
Jul 27, 2022 10.08 41 +0.23(+2.34%)
Jul 26, 2022 10.19 10.19 9.850 9.850 3,170 -0.10(-1.01%)
Jul 25, 2022 10.18 10.18 9.310 9.950 7,633 +0.34(+3.54%)
Jul 22, 2022 10.63 10.63 9.130 9.610 7,644 -0.78(-7.51%)
Jul 21, 2022 10.40 10.41 10.39 10.39 1,012 +0.05(+0.53%)
Jul 20, 2022 10.27 10.37 10.13 10.34 11,307 +0.24(+2.33%)
Jul 19, 2022 10.55 10.91 9.550 10.10 47,591 +1.10(+12.22%)
Jul 18, 2022 9.100 9.173 9.000 9.000 7,123 +0.15(+1.69%)
Jul 15, 2022 8.690 8.875 8.645 8.850 4,211 +0.48(+5.80%)
Jul 14, 2022 8.581 8.810 8.365 8.365 2,425 +0.12(+1.40%)
Jul 13, 2022 8.610 8.610 8.190 8.250 1,124 -0.16(-1.90%)
Jul 12, 2022 8.800 8.840 8.140 8.410 8,911 -0.40(-4.54%)
Jul 11, 2022 8.970 9.390 8.740 8.810 94,327 +1.03(+13.24%)
Jul 08, 2022 7.830 7.830 7.755 7.780 3,227 +0.21(+2.77%)
Jul 07, 2022 8.110 8.232 7.460 7.570 12,471 -0.48(-5.96%)
Jul 06, 2022 8.280 8.310 7.810 8.050 8,811 -0.19(-2.31%)
Jul 05, 2022 8.430 8.430 7.850 8.240 11,024 -0.13(-1.55%)
Jul 01, 2022 9.660 9.975 8.295 8.370 149,236 -0.83(-9.02%)
Jun 30, 2022 9.550 9.550 9.200 9.200 867 -0.87(-8.64%)
Jun 29, 2022 10.87 10.87 9.970 10.07 7,744 +0.31(+3.18%)
Jun 28, 2022 10.54 10.54 9.330 9.760 7,444 -0.88(-8.27%)
Jun 27, 2022 10.64 10.64 10.64 10.64 106 +0.09(+0.85%)
Jun 24, 2022 10.69 10.69 10.55 10.55 899 -0.05(-0.47%)
Jun 23, 2022 11.01 11.01 10.15 10.60 4,303 +0.15(+1.44%)
Jun 22, 2022 10.96 10.96 10.12 10.45 8,642 -0.55(-5.00%)
Jun 21, 2022 11.30 11.32 10.95 11.00 3,507 -0.27(-2.40%)
Jun 17, 2022 11.27 11.27 11.27 11.27 2,218 -0.61(-5.12%)
Jun 15, 2022 11.88 173 -0.22(-1.83%)
Jun 14, 2022 12.95 13.13 11.64 12.10 12,769 -0.76(-5.91%)
Jun 13, 2022 12.86 12.86 12.86 12.86 316 -0.99(-7.15%)
Jun 10, 2022 14.28 14.28 13.85 13.85 1,265 +0.00(+0.00%)
Jun 09, 2022 14.00 14.04 13.85 13.85 4,218 +0.00(+0.00%)
Jun 06, 2022 13.85 107 -0.40(-2.79%)
Jun 03, 2022 14.00 14.63 14.00 14.25 2,491 +0.49(+3.55%)
Jun 02, 2022 13.76 13.76 13.76 13.76 632 +1.96(+16.66%)
Jun 01, 2022 12.20 12.61 11.46 11.79 4,878 -0.81(-6.46%)
May 31, 2022 11.88 12.61 11.04 12.61 5,196 -0.39(-3.00%)
May 27, 2022 13.50 13.50 12.85 13.00 1,702 -0.65(-4.76%)
May 25, 2022 13.65 3 -0.35(-2.50%)
May 24, 2022 14.00 14.39 13.70 14.00 8,743 +0.00(+0.00%)
May 23, 2022 13.88 14.00 13.80 14.00 2,247 +0.59(+4.37%)
May 20, 2022 14.23 14.23 12.92 13.41 6,126 -0.29(-2.09%)
May 19, 2022 14.53 14.53 13.48 13.70 20,792 -0.24(-1.72%)
May 18, 2022 14.80 14.80 13.93 13.94 23,314 -0.25(-1.76%)
May 17, 2022 14.15 14.19 14.15 14.19 793 +0.10(+0.71%)
May 16, 2022 13.66 14.09 13.66 14.09 909 +0.99(+7.56%)
May 13, 2022 14.57 14.57 12.81 13.10 8,545 -1.03(-7.29%)
May 12, 2022 14.02 14.28 14.02 14.13 1,447 +0.11(+0.78%)
May 11, 2022 14.40 14.40 14.02 14.02 1,096 -0.33(-2.30%)
May 10, 2022 15.56 15.56 14.24 14.35 1,931 -0.13(-0.90%)
May 09, 2022 16.01 16.01 14.22 14.48 14,746 -1.40(-8.82%)
May 06, 2022 15.54 16.02 15.12 15.88 9,268 +1.16(+7.87%)
May 05, 2022 15.50 15.50 14.49 14.72 2,253 -1.23(-7.70%)
May 04, 2022 16.03 16.11 15.85 15.95 7,323 +0.03(+0.19%)
May 02, 2022 15.92 0 -0.48(-2.93%)
Apr 29, 2022 16.45 16.68 16.40 16.40 1,883 -0.43(-2.57%)
Apr 28, 2022 16.75 16.83 16.69 16.83 2,638 -0.39(-2.25%)
Apr 21, 2022 17.22 73 -0.50(-2.82%)
Apr 20, 2022 17.80 17.80 17.72 17.72 689 -0.11(-0.62%)
Apr 19, 2022 17.83 17.83 17.75 17.83 824 -0.10(-0.56%)
Apr 18, 2022 19.00 19.16 17.93 17.93 13,059 -1.07(-5.63%)
Apr 13, 2022 19.00 39 +0.05(+0.26%)
Apr 11, 2022 18.95 48 +0.43(+2.29%)
Apr 07, 2022 18.52 694 -0.48(-2.50%)
Apr 06, 2022 18.96 19.15 18.44 19.00 4,623 +0.00(+0.00%)
Apr 05, 2022 19.00 19.00 19.00 19.00 2,751 +0.37(+1.99%)
Apr 01, 2022 18.63 123 -0.51(-2.66%)
Mar 31, 2022 19.14 19.14 19.14 19.14 361 +0.34(+1.81%)
Mar 30, 2022 19.00 19.20 18.80 18.80 3,483 +0.25(+1.35%)
Mar 29, 2022 18.55 18.55 18.55 18.55 350 -0.45(-2.37%)
Mar 28, 2022 19.45 19.50 18.89 19.00 7,873 -0.10(-0.52%)
Mar 25, 2022 19.19 19.70 19.00 19.10 5,648 -0.58(-2.95%)
Mar 23, 2022 19.68 41 -0.03(-0.13%)
Mar 22, 2022 19.79 19.79 19.62 19.71 1,895 +0.10(+0.49%)
Mar 21, 2022 20.02 20.03 19.25 19.61 1,905 +0.57(+2.98%)
Mar 18, 2022 19.61 19.61 19.04 19.04 659 +0.09(+0.49%)
Mar 17, 2022 19.59 19.59 18.95 18.95 2,372 -0.20(-1.04%)
Mar 16, 2022 19.58 19.58 19.15 19.15 2,808 -0.51(-2.59%)
Mar 15, 2022 19.30 19.66 19.14 19.66 1,578 +1.15(+6.21%)
Mar 11, 2022 18.51 307 +0.35(+1.93%)
Mar 10, 2022 18.57 18.90 18.08 18.16 7,156 -0.79(-4.15%)
Mar 09, 2022 17.11 18.95 17.11 18.95 756 -0.35(-1.83%)
Mar 04, 2022 19.30 43 +0.01(+0.05%)
Mar 03, 2022 19.29 19.29 19.29 19.29 117 -0.28(-1.43%)
Mar 02, 2022 19.57 19.57 19.57 19.57 1,323 -0.20(-1.01%)
Mar 01, 2022 19.77 19.77 19.77 19.77 2,604 +0.25(+1.28%)
Feb 25, 2022 19.52 19 -0.93(-4.55%)
Feb 17, 2022 20.45 5 +0.69(+3.49%)
Feb 16, 2022 20.23 20.23 19.76 19.76 533 -0.99(-4.76%)
Feb 11, 2022 20.75 24 +0.10(+0.47%)
Feb 09, 2022 20.65 131 +0.00(+0.02%)
Feb 08, 2022 21.28 21.28 20.43 20.65 348 -0.26(-1.26%)
Feb 07, 2022 20.91 20.91 20.91 20.91 195 +0.68(+3.36%)
Feb 04, 2022 20.60 20.60 20.23 20.23 1,027 +0.86(+4.45%)
Feb 03, 2022 19.75 20.07 19.35 19.37 6,517 -0.43(-2.18%)
Feb 02, 2022 19.70 20.00 19.70 19.80 799 -0.27(-1.35%)
Feb 01, 2022 20.31 20.31 19.84 20.07 6,363 +0.25(+1.26%)
Jan 31, 2022 19.81 19.82 19.80 19.82 1,411 +0.17(+0.87%)
Jan 28, 2022 19.65 19.65 19.65 19.65 402 +0.04(+0.20%)
Jan 27, 2022 19.33 19.61 19.30 19.61 2,027 +0.31(+1.61%)
Jan 26, 2022 19.02 19.58 19.02 19.30 6,467 -0.53(-2.67%)
Jan 25, 2022 19.39 20.26 19.25 19.83 7,911 -1.03(-4.94%)
Jan 21, 2022 20.86 2 -0.85(-3.92%)
Jan 20, 2022 21.35 21.71 20.99 21.71 2,418 +0.66(+3.15%)
Jan 19, 2022 21.47 21.47 21.05 21.05 268 -0.95(-4.33%)
Jan 18, 2022 21.97 22.00 21.97 22.00 397 -0.98(-4.26%)
Jan 12, 2022 22.98 0 -0.07(-0.30%)
Jan 11, 2022 23.05 23.05 23.05 23.05 252 +0.80(+3.59%)
Jan 07, 2022 22.25 22.25 22.25 414 +0.52(+2.37%)
Jan 06, 2022 22.00 22.00 21.73 21.73 795 -0.25(-1.14%)
Jan 05, 2022 22.87 22.87 21.99 21.99 644 -0.05(-0.25%)
Jan 04, 2022 21.98 22.04 21.98 22.04 485 +0.04(+0.18%)
Jan 03, 2022 21.76 22.25 21.76 22.00 4,519 -1.00(-4.35%)
Dec 31, 2021 21.59 23.00 21.44 23.00 6,161 +1.41(+6.53%)
Dec 30, 2021 20.71 21.62 20.45 21.59 4,332 +0.77(+3.70%)
Dec 28, 2021 20.82 20.82 20.82 161 -0.58(-2.71%)
Dec 27, 2021 21.20 21.40 21.20 21.40 640 +0.39(+1.86%)
Dec 22, 2021 21.01 21.01 21.01 45 +1.01(+5.05%)
Dec 21, 2021 20.25 20.25 20.00 20.00 5,613 +0.27(+1.39%)
Dec 20, 2021 19.75 19.75 19.47 19.73 929 +0.03(+0.13%)
Dec 17, 2021 19.75 19.96 19.67 19.70 7,957 -0.05(-0.25%)
Dec 16, 2021 19.96 19.96 19.64 19.75 5,519 +0.04(+0.18%)
Dec 15, 2021 19.60 20.00 19.60 19.71 5,734 +0.21(+1.10%)
Dec 14, 2021 19.31 19.75 19.31 19.50 1,437 -0.21(-1.09%)
Dec 13, 2021 19.67 19.90 19.67 19.71 976 +0.09(+0.48%)
Dec 10, 2021 19.50 19.62 19.50 19.62 2,710 -0.36(-1.80%)
Dec 09, 2021 19.79 20.00 19.79 19.98 969 -0.20(-0.99%)
Dec 08, 2021 20.32 20.32 20.18 20.18 738 -0.18(-0.88%)
Dec 07, 2021 20.36 20.36 20.36 20.36 906 +0.82(+4.20%)
Dec 06, 2021 19.75 20.00 19.53 19.54 121,376 -0.11(-0.56%)
Dec 03, 2021 19.72 19.75 19.05 19.65 8,768 -0.24(-1.18%)
Dec 02, 2021 19.48 19.89 19.38 19.89 3,089 +0.57(+2.92%)
Dec 01, 2021 20.18 20.18 19.32 19.32 2,797 -1.23(-5.99%)
Nov 30, 2021 19.46 20.55 19.36 20.55 7,807 +0.44(+2.19%)
Nov 29, 2021 19.85 20.11 19.85 20.11 788 -0.10(-0.49%)
Nov 26, 2021 20.01 20.21 19.44 20.21 2,011 -0.29(-1.42%)
Nov 24, 2021 20.50 20.50 20.50 20.50 612 -0.30(-1.44%)
Nov 23, 2021 20.72 21.14 20.45 20.80 1,993 -0.69(-3.21%)
Nov 22, 2021 21.49 21.49 21.49 21.49 600 -0.07(-0.32%)
Nov 19, 2021 22.50 22.94 21.54 21.56 5,862 -1.14(-5.02%)
Nov 18, 2021 22.99 22.99 22.70 22.70 1,272 -0.12(-0.53%)
Nov 17, 2021 23.26 23.92 22.82 22.82 59,519 -0.70(-2.98%)
Nov 16, 2021 23.50 23.52 22.53 23.52 20,981 +0.04(+0.17%)
Nov 15, 2021 23.81 24.27 23.48 23.48 3,370 -0.03(-0.13%)
Nov 12, 2021 23.50 24.27 23.15 23.51 11,278 -0.92(-3.77%)
Nov 11, 2021 23.40 24.43 23.40 24.43 1,322 +0.43(+1.79%)
Nov 09, 2021 23.84 24.06 23.50 24.00 10,260 +0.12(+0.52%)
Nov 08, 2021 24.33 24.34 23.62 23.88 2,138 -0.13(-0.52%)
Nov 05, 2021 23.50 24.90 23.00 24.00 6,005 -0.45(-1.84%)
Nov 04, 2021 24.45 24.45 24.45 24.45 292 -0.05(-0.20%)
Nov 03, 2021 24.95 24.95 23.50 24.50 2,869 -0.10(-0.41%)
Nov 02, 2021 23.77 25.04 23.77 24.60 7,133 -0.75(-2.96%)
Nov 01, 2021 25.51 26.09 25.14 25.35 4,328 +0.27(+1.08%)
Oct 29, 2021 25.81 29.28 25.08 25.08 12,420 +1.06(+4.41%)
Oct 28, 2021 23.64 26.05 23.64 24.02 10,164 +0.02(+0.08%)
Oct 27, 2021 22.76 24.00 22.76 24.00 914 +0.00(+0.00%)
Oct 26, 2021 24.16 25.99 24.00 20,248 +0.35(+1.48%)
Oct 25, 2021 23.64 24.00 23.64 23.65 1,465 +0.80(+3.50%)
Oct 22, 2021 22.94 23.93 22.46 22.85 2,435 +0.85(+3.86%)
Oct 21, 2021 22.24 22.73 20.00 22.00 36,232 -1.50(-6.38%)
Oct 20, 2021 22.90 23.51 22.90 23.50 782 +0.50(+2.17%)
Oct 19, 2021 23.99 23.99 21.59 23.00 9,573 -1.65(-6.68%)
Oct 18, 2021 24.95 24.98 21.00 24.65 11,422 -0.85(-3.35%)
Oct 15, 2021 25.94 25.99 24.24 25.50 4,639 -1.39(-5.17%)
Oct 14, 2021 27.79 27.79 26.85 26.89 1,553 -0.21(-0.77%)
Oct 13, 2021 27.03 27.10 26.72 27.10 5,539 +0.07(+0.26%)
Oct 12, 2021 27.50 29.30 26.82 27.03 16,108 +0.01(+0.04%)
Oct 11, 2021 27.55 27.55 27.02 27.02 1,964 +0.02(+0.07%)
Oct 08, 2021 26.90 27.33 26.90 27.00 1,650 -1.00(-3.57%)
Oct 07, 2021 27.71 28.00 26.73 28.00 9,824 -0.50(-1.75%)
Oct 06, 2021 28.70 28.70 27.98 28.50 12,957 -1.75(-5.79%)
Oct 05, 2021 29.00 30.25 28.30 30.25 2,726 +0.92(+3.14%)
Oct 04, 2021 30.00 30.25 28.77 29.33 4,973 +0.33(+1.14%)
Oct 01, 2021 28.24 29.40 27.32 29.00 8,796 -0.25(-0.84%)
Sep 30, 2021 29.24 29.25 29.24 29.25 292 +0.25(+0.85%)
Sep 29, 2021 30.17 30.25 29.00 29.00 1,246 +0.66(+2.33%)
Sep 28, 2021 30.11 30.11 28.34 28.34 3,006 -2.81(-9.02%)
Sep 27, 2021 30.36 31.15 30.09 31.15 9,759 +1.10(+3.66%)
Sep 24, 2021 30.05 30.05 30.05 30.05 1,674 -0.61(-1.99%)
Sep 23, 2021 31.62 31.62 30.61 30.66 3,518 +1.72(+5.94%)
Sep 22, 2021 29.09 29.95 28.84 28.94 1,199 -0.19(-0.65%)
Sep 21, 2021 30.31 30.31 29.10 29.13 1,365 -0.27(-0.92%)
Sep 20, 2021 29.95 30.42 27.81 29.40 12,890 -1.27(-4.14%)
Sep 17, 2021 30.69 30.69 30.67 30.67 267 +0.71(+2.37%)
Sep 16, 2021 29.56 30.34 28.50 29.96 10,835 +0.86(+2.96%)
Sep 15, 2021 29.51 29.72 29.10 29.10 6,719 -0.40(-1.36%)
Sep 14, 2021 29.19 30.00 29.15 29.50 4,195 +0.52(+1.81%)
Sep 13, 2021 30.70 30.70 28.98 28.98 1,724 -1.16(-3.87%)
Sep 09, 2021 30.14 30.14 30.14 215 +0.14(+0.47%)
Sep 08, 2021 30.14 30.30 29.73 30.00 9,389 -1.02(-3.29%)
Sep 07, 2021 31.71 32.50 30.97 31.02 15,531 +0.08(+0.26%)
Sep 03, 2021 31.09 34.20 30.71 30.94 3,815 -0.26(-0.83%)
Sep 02, 2021 32.00 32.00 31.20 31.20 3,620 -0.90(-2.80%)
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.