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

Nyxoah S A (NQ: NYXH )

9.760 -0.170 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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 +0.04(+0.50%)
Jun 14, 2023 7.960 8.189 7.730 7.960 15,595 -0.05(-0.62%)
Jun 13, 2023 7.970 8.010 7.705 8.010 4,404 +0.11(+1.39%)
Jun 12, 2023 7.730 7.900 7.670 7.900 1,313 -0.10(-1.25%)
Jun 09, 2023 8.070 8.070 8.000 8.000 1,829 +0.00(+0.00%)
Jun 08, 2023 8.100 8.100 7.955 8.000 2,072 -0.18(-2.20%)
Jun 07, 2023 8.230 8.310 8.060 8.180 17,119 -0.60(-6.83%)
Jun 06, 2023 8.240 9.290 8.030 8.780 7,313 +0.31(+3.66%)
Jun 05, 2023 8.170 8.540 8.170 8.470 14,662 +0.37(+4.57%)
Jun 02, 2023 8.130 8.175 7.805 8.100 14,399 -0.01(-0.12%)
Jun 01, 2023 7.980 8.220 7.840 8.110 2,136 +0.45(+5.87%)
May 30, 2023 7.660 369 -0.24(-3.04%)
May 26, 2023 7.410 8.070 7.410 7.900 12,972 +0.11(+1.41%)
May 25, 2023 7.165 7.900 7.165 7.790 26,763 +0.85(+12.25%)
May 24, 2023 7.300 8.290 6.860 6.940 10,557 -0.11(-1.56%)
May 23, 2023 7.320 7.720 6.450 7.050 34,810 -0.50(-6.56%)
May 22, 2023 7.540 7.690 7.050 7.545 31,865 -0.01(-0.20%)
May 19, 2023 7.480 8.430 6.960 7.560 31,015 -0.31(-3.94%)
May 18, 2023 7.520 7.870 7.460 7.870 9,305 +0.18(+2.34%)
May 17, 2023 7.590 7.985 7.550 7.690 7,326 -0.23(-2.90%)
May 16, 2023 8.010 8.245 7.920 7.920 4,485 -0.03(-0.38%)
May 15, 2023 7.970 8.300 7.880 7.950 5,580 +0.00(+0.00%)
May 12, 2023 8.030 8.360 7.890 7.950 36,800 -0.17(-2.09%)
May 11, 2023 8.110 8.990 8.050 8.120 28,675 +0.10(+1.25%)
May 10, 2023 8.110 8.740 8.010 8.020 29,690 -0.03(-0.37%)
May 09, 2023 8.060 8.180 7.870 8.050 21,430 +0.03(+0.37%)
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%)
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.