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 +0.13 (+1.29%)
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 (%)
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%)
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.