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

Nyxoah S A (NQ: NYXH )

11.11 +0.51 (+4.81%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 23, 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, 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%)
Sep 01, 2022 8.100 8.100 8.100 8.100 3,320 -0.06(-0.74%)
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%)
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.