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 (%)
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 -0.02(-0.25%)
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 -0.29(-3.02%)
Apr 19, 2023 9.480 10.15 9.430 9.600 23,119 -0.16(-1.59%)
Apr 18, 2023 10.10 10.10 9.500 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%)
Dec 01, 2022 5.260 5.410 5.075 5.110 24,891 -0.09(-1.73%)
Nov 30, 2022 5.190 5.420 5.190 5.200 6,593 -0.31(-5.63%)
Nov 29, 2022 5.560 5.560 5.510 5.510 1,685 -0.29(-5.00%)
Nov 28, 2022 5.700 5.800 5.700 5.800 442 -0.04(-0.68%)
Nov 25, 2022 5.770 5.900 5.770 5.840 4,783 +0.09(+1.57%)
Nov 23, 2022 5.790 5.790 5.750 5.750 7,337 -0.02(-0.35%)
Nov 22, 2022 5.810 5.810 5.770 5.770 2,653 -0.11(-1.87%)
Nov 21, 2022 5.870 5.880 5.850 5.880 3,337 +0.07(+1.20%)
Nov 18, 2022 5.983 6.031 5.810 5.810 3,400 +0.00(+0.00%)
Nov 17, 2022 5.920 6.000 5.800 5.810 3,778 -0.19(-3.17%)
Nov 15, 2022 6.000 3 +0.16(+2.74%)
Nov 14, 2022 6.030 6.030 5.840 5.840 7,710 -0.16(-2.67%)
Nov 11, 2022 6.000 6.000 5.990 6.000 1,832 +0.01(+0.17%)
Nov 10, 2022 6.000 6.000 5.990 5.990 1,299 +0.04(+0.67%)
Nov 09, 2022 5.990 6.068 5.950 5.950 5,742 +0.05(+0.85%)
Nov 08, 2022 6.000 6.040 5.900 5.900 9,314 +0.00(+0.00%)
Nov 07, 2022 6.000 6.000 5.750 5.900 16,571 +0.12(+2.08%)
Nov 04, 2022 6.000 6.150 5.780 5.780 5,468 -0.13(-2.20%)
Nov 03, 2022 5.900 5.910 5.900 5.910 1,637 +0.05(+0.85%)
Nov 02, 2022 6.030 6.030 5.860 5.860 737 +0.26(+4.71%)
Nov 01, 2022 5.990 6.060 5.596 5.596 1,763 -0.01(-0.10%)
Oct 31, 2022 5.602 5.602 5.602 5.602 782 -0.43(-7.10%)
Oct 28, 2022 6.010 6.030 6.010 6.030 326 +0.13(+2.20%)
Oct 26, 2022 5.900 909 +0.14(+2.43%)
Oct 25, 2022 5.740 6.250 5.740 5.760 10,809 +0.16(+2.86%)
Oct 24, 2022 5.600 5.600 5.600 5.600 325 -0.17(-2.95%)
Oct 21, 2022 5.770 5.770 5.770 5.770 1,574 +0.41(+7.65%)
Oct 20, 2022 5.800 5.800 5.360 5.360 10,022 -0.47(-8.14%)
Oct 19, 2022 5.930 5.930 5.835 5.835 782 -0.04(-0.77%)
Oct 18, 2022 6.080 6.385 5.860 5.880 7,650 -0.16(-2.63%)
Oct 17, 2022 6.110 6.165 6.010 6.039 3,763 -0.22(-3.53%)
Oct 14, 2022 6.260 6.260 6.260 6.260 2,463 +0.26(+4.33%)
Oct 13, 2022 6.100 6.117 6.000 6.000 3,437 -0.10(-1.64%)
Oct 12, 2022 6.100 6.100 6.100 6.100 1,588 +0.00(+0.00%)
Oct 06, 2022 6.100 33 +0.10(+1.67%)
Oct 05, 2022 6.395 6.395 6.000 6.000 5,138 -0.30(-4.76%)
Oct 04, 2022 6.300 6.300 6.300 6.300 3,091 +0.29(+4.83%)
Oct 03, 2022 6.040 6.040 6.010 6.010 1,143 -0.29(-4.60%)
Sep 30, 2022 6.300 6.300 6.300 6.300 665 +0.05(+0.80%)
Sep 29, 2022 6.320 6.320 6.250 6.250 2,780 +0.25(+4.17%)
Sep 28, 2022 6.230 6.230 6.000 6.000 3,008 -0.25(-4.00%)
Sep 27, 2022 6.400 6.400 6.250 6.250 2,789 -0.12(-1.88%)
Sep 26, 2022 6.360 6.370 6.360 6.370 2,320 -0.01(-0.23%)
Sep 23, 2022 6.660 6.660 6.350 6.385 2,240 -0.24(-3.55%)
Sep 22, 2022 6.620 6.620 6.620 6.620 4,686 -0.58(-8.06%)
Sep 21, 2022 7.120 7.247 7.100 7.200 2,966 -0.29(-3.87%)
Sep 20, 2022 7.280 7.490 6.750 7.490 5,527 +0.22(+3.03%)
Sep 19, 2022 7.140 7.270 7.140 7.270 3,109 +0.27(+3.86%)
Sep 16, 2022 7.000 7.000 7.000 7.000 934 -0.10(-1.41%)
Sep 15, 2022 7.390 7.500 7.100 7.100 1,881 -0.30(-4.05%)
Sep 14, 2022 7.500 7.500 7.380 7.400 2,511 -0.17(-2.25%)
Sep 13, 2022 7.670 7.670 7.250 7.570 3,240 +0.02(+0.26%)
Sep 12, 2022 7.580 7.580 7.550 7.550 3,156 +0.00(+0.00%)
Sep 09, 2022 7.760 7.770 7.500 7.550 2,171 -0.36(-4.50%)
Sep 08, 2022 7.906 7.906 7.906 7.906 183 +0.16(+2.01%)
Sep 07, 2022 7.600 7.760 7.530 7.750 2,526 +0.13(+1.71%)
Sep 06, 2022 7.990 7.990 7.250 7.620 1,151 -0.38(-4.75%)
Sep 02, 2022 8.000 8.000 8.000 8.000 3,434 -0.10(-1.23%)
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.