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

Nyxoah S A (NQ: NYXH )

9.030 -0.730 (-7.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 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%)
Sep 01, 2021 31.06 34.00 31.06 32.10 9,399 -0.90(-2.73%)
Aug 31, 2021 29.76 33.00 29.69 33.00 18,695 +3.24(+10.89%)
Aug 30, 2021 29.76 29.76 29.76 29.76 304 +0.41(+1.40%)
Aug 26, 2021 29.35 29.35 29.35 411 +0.29(+1.00%)
Aug 25, 2021 30.42 31.31 29.00 29.06 6,215 -1.71(-5.56%)
Aug 24, 2021 30.89 30.89 30.37 30.77 4,150 -2.23(-6.76%)
Aug 23, 2021 33.00 33.00 33.00 33.00 1,825 +3.09(+10.35%)
Aug 20, 2021 28.71 29.91 28.71 29.91 512 +1.62(+5.71%)
Aug 19, 2021 30.16 30.16 27.00 28.29 5,059 -2.94(-9.41%)
Aug 18, 2021 30.50 31.23 30.50 31.23 1,882 +0.48(+1.56%)
Aug 16, 2021 30.75 30.75 30.75 45 +0.23(+0.74%)
Aug 13, 2021 30.75 30.75 30.52 30.52 455 -0.17(-0.54%)
Aug 12, 2021 31.95 32.30 30.55 30.69 5,282 -0.29(-0.94%)
Aug 11, 2021 31.65 32.32 30.68 30.98 11,448 -1.34(-4.15%)
Aug 10, 2021 33.31 33.31 32.32 32.32 3,177 -0.83(-2.50%)
Aug 09, 2021 34.41 34.41 32.50 33.15 15,457 -3.85(-10.41%)
Aug 06, 2021 32.17 37.00 31.40 37.00 5,602 +4.48(+13.78%)
Aug 05, 2021 32.65 32.65 32.00 32.52 27,420 +0.20(+0.62%)
Aug 04, 2021 32.70 32.70 31.72 32.32 7,964 -0.11(-0.34%)
Aug 03, 2021 32.50 32.85 32.00 32.43 61,478 -0.49(-1.49%)
Aug 02, 2021 32.27 32.92 32.03 32.92 17,530 +0.50(+1.53%)
Jul 30, 2021 32.45 32.49 32.02 32.42 2,851 -0.08(-0.23%)
Jul 29, 2021 33.00 33.00 32.40 32.50 75,754 -0.50(-1.52%)
Jul 28, 2021 33.50 33.50 32.48 33.00 35,147 +0.20(+0.61%)
Jul 27, 2021 32.26 33.99 31.82 32.80 50,725 +0.11(+0.34%)
Jul 26, 2021 32.03 32.89 31.79 32.69 53,342 -0.30(-0.91%)
Jul 23, 2021 31.39 33.85 31.39 32.99 3,126 -0.01(-0.03%)
Jul 22, 2021 33.39 33.46 32.90 33.00 13,823 -0.20(-0.60%)
Jul 21, 2021 32.70 33.20 32.55 33.20 1,965 +0.20(+0.61%)
Jul 20, 2021 32.35 33.39 32.20 33.00 14,818 +0.08(+0.24%)
Jul 19, 2021 31.37 33.20 30.85 32.92 63,995 -0.87(-2.57%)
Jul 16, 2021 34.00 34.00 33.05 33.79 47,657 -0.50(-1.46%)
Jul 15, 2021 36.00 36.00 33.83 34.29 47,900 -0.71(-2.03%)
Jul 14, 2021 35.60 35.60 34.17 35.00 36,803 -0.50(-1.41%)
Jul 13, 2021 33.95 35.55 33.95 35.50 37,111 +0.88(+2.54%)
Jul 12, 2021 34.49 35.50 34.00 34.62 66,090 -0.88(-2.48%)
Jul 09, 2021 34.25 35.50 32.90 35.50 91,883 +1.25(+3.65%)
Jul 08, 2021 33.95 35.83 33.50 34.25 18,448 -0.58(-1.67%)
Jul 07, 2021 33.00 36.99 31.81 34.83 47,412 +1.83(+5.55%)
Jul 06, 2021 29.65 33.00 29.65 33.00 44,315 +2.89(+9.60%)
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.