Skip to main content
Nyxoah S.A. (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
8.00
-0.15 (-1.84%)
Nov 22, 2024, 4:00 PM EST - Market closed

Nyxoah Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.368.508.008.008.00-3.38%43,127
Nov 21, 20248.408.448.068.288.280.85%13,553
Nov 20, 20248.248.248.138.218.210.98%7,243
Nov 19, 20248.218.388.028.138.13-0.61%23,515
Nov 18, 20248.438.438.138.188.18-0.49%18,904
Nov 15, 20248.308.548.208.228.22-2.49%18,951
Nov 14, 20248.458.708.408.438.43-1.98%12,056
Nov 13, 20248.698.908.518.608.60-2.27%42,176
Nov 12, 20249.139.328.108.808.80-3.61%53,827
Nov 11, 20249.399.399.119.139.13-3.79%11,705
Nov 8, 20249.459.739.019.499.49-1.56%47,851
Nov 7, 20249.589.909.209.649.64-3.60%41,514
Nov 6, 20249.6710.019.3210.0010.000.50%120,639
Nov 5, 20249.649.959.559.959.955.40%18,449
Nov 4, 20249.659.789.269.449.44-1.15%24,518
Nov 1, 20249.449.759.409.559.551.60%15,887
Oct 31, 20249.679.679.399.409.40-2.02%9,846
Oct 30, 20249.539.749.539.599.591.42%11,371
Oct 29, 20249.469.599.329.469.46-2.87%13,766
Oct 28, 20249.669.879.349.749.740.41%6,255
Oct 25, 20249.739.739.309.709.701.25%30,806
Oct 24, 20249.659.689.469.589.58-0.10%11,049
Oct 23, 20249.659.659.449.599.59-0.83%5,424
Oct 22, 20249.509.679.509.679.671.79%12,759
Oct 21, 20249.749.749.419.509.50-0.31%22,891
Oct 18, 20249.509.599.369.539.53-0.21%15,434
Oct 17, 20249.419.559.249.559.550.53%12,220
Oct 16, 20249.549.549.329.509.50-9,558
Oct 15, 20249.249.609.239.509.50-7,664
Oct 14, 20249.609.609.259.509.50-1.04%14,834
Oct 11, 20249.259.608.869.609.600.42%29,276
Oct 10, 20249.699.929.269.569.560.53%60,687
Oct 9, 20249.9110.129.099.519.511.82%103,601
Oct 8, 20249.439.509.199.349.340.43%25,002
Oct 7, 20249.199.308.619.309.302.31%3,008,507
Oct 4, 20248.949.098.719.099.090.66%7,260
Oct 3, 20249.249.248.509.039.03-2.38%4,452
Oct 2, 20249.329.329.009.259.250.27%6,544
Oct 1, 20249.409.409.009.239.23-3.40%9,543
Sep 30, 20249.609.659.129.559.55-1.55%14,396
Sep 27, 20249.159.929.159.709.705.56%36,703
Sep 26, 20248.669.228.619.199.197.22%27,359
Sep 25, 20248.558.848.338.578.571.78%10,710
Sep 24, 20248.568.568.208.428.42-1.29%20,975
Sep 23, 20248.528.688.278.538.531.19%9,830
Sep 20, 20248.838.838.438.438.43-2.09%10,647
Sep 19, 20248.638.688.438.618.613.11%8,397
Sep 18, 20248.368.508.238.358.350.25%12,798
Sep 17, 20248.258.468.108.338.33-0.31%6,703
Sep 16, 20248.128.477.938.368.366.54%17,483
Sep 13, 20247.817.907.717.847.840.03%10,080
Sep 12, 20247.727.857.547.847.843.21%7,592
Sep 11, 20247.957.957.417.607.60-1.22%20,148
Sep 10, 20247.368.157.367.697.694.91%46,594
Sep 9, 20247.697.697.337.337.33-2.40%9,535
Sep 6, 20247.807.807.387.517.510.27%3,950
Sep 5, 20247.907.907.417.497.49-2.73%8,149
Sep 4, 20247.808.047.617.707.70-1.28%7,253
Sep 3, 20248.068.097.637.807.80-2.50%15,110
Aug 30, 20248.108.167.978.008.00-4.08%16,186
Aug 29, 20248.348.388.258.348.34-2.57%1,909
Aug 28, 20248.308.568.138.568.565.03%4,954
Aug 27, 20248.168.168.088.158.15-1.81%2,515
Aug 26, 20248.208.308.058.308.300.85%3,081
Aug 23, 20248.188.258.048.238.231.35%3,243
Aug 22, 20248.408.408.048.128.12-3.91%7,128
Aug 21, 20248.258.848.178.458.451.56%20,479
Aug 20, 20248.078.458.018.328.325.99%2,836
Aug 19, 20248.118.357.857.857.850.90%1,210
Aug 16, 20247.977.977.787.787.781.70%2,349
Aug 15, 20248.138.137.617.657.65-2.31%4,380
Aug 14, 20248.008.047.837.837.83-2.48%2,698
Aug 13, 20248.158.157.908.038.03-2.43%3,563
Aug 12, 20248.358.438.168.238.23-3.63%6,686
Aug 9, 20247.838.547.838.548.542.40%5,170
Aug 8, 20248.198.348.198.348.341.21%4,014
Aug 7, 20248.408.407.798.248.244.50%4,669
Aug 6, 20247.868.137.557.897.89-0.63%13,878
Aug 5, 20248.008.197.447.947.94-3.70%14,971
Aug 2, 20248.248.248.148.248.24-0.84%2,445
Aug 1, 20248.458.598.318.318.31-0.60%3,773
Jul 31, 20248.248.398.218.368.360.97%5,553
Jul 30, 20248.248.298.208.288.281.97%3,160
Jul 29, 20248.148.808.108.128.12-2.52%22,864
Jul 26, 20248.258.868.188.338.33-1.77%21,365
Jul 25, 20248.458.678.128.488.483.67%47,631
Jul 24, 20248.169.018.168.188.18-5.98%26,328
Jul 23, 20249.119.118.558.708.70-4.19%15,724
Jul 22, 20248.659.088.659.089.08-0.22%684
Jul 19, 20249.079.258.969.109.10-0.08%2,056
Jul 18, 20249.399.398.989.119.111.19%3,989
Jul 17, 20249.359.408.829.009.00-4.26%12,531
Jul 16, 20249.229.419.229.409.401.08%9,664
Jul 15, 20249.519.518.899.309.30-1.48%6,018
Jul 12, 20248.599.508.599.449.4410.28%8,788
Jul 11, 20248.948.948.538.568.56-2.17%4,561
Jul 10, 20248.918.958.478.758.75-0.34%15,245
Jul 9, 20248.608.888.308.788.783.66%19,185
Jul 8, 20248.368.538.368.478.478.27%13,846
Jul 5, 20247.568.137.567.827.825.86%24,443