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

Nyxoah S A (NQ: NYXH )

8.200 +0.200 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 8.220 8.370 8.200 8.200 20,817 +0.20(+2.50%)
Nov 22, 2024 8.360 8.495 7.995 8.000 43,127 -0.28(-3.38%)
Nov 21, 2024 8.400 8.435 8.060 8.280 13,553 +0.07(+0.85%)
Nov 20, 2024 8.235 8.235 8.130 8.210 7,243 +0.08(+0.98%)
Nov 19, 2024 8.210 8.383 8.020 8.130 23,515 -0.05(-0.61%)
Nov 18, 2024 8.430 8.430 8.130 8.180 18,904 -0.04(-0.49%)
Nov 15, 2024 8.300 8.540 8.200 8.220 18,951 -0.21(-2.49%)
Nov 14, 2024 8.450 8.700 8.400 8.430 12,056 -0.17(-1.98%)
Nov 13, 2024 8.690 8.900 8.510 8.600 42,176 -0.20(-2.27%)
Nov 12, 2024 9.130 9.320 8.100 8.800 53,823 -0.33(-3.61%)
Nov 11, 2024 9.390 9.390 9.110 9.130 11,700 -0.36(-3.79%)
Nov 08, 2024 9.450 9.731 9.010 9.490 47,851 -0.15(-1.56%)
Nov 07, 2024 9.580 9.900 9.200 9.640 41,514 -0.36(-3.60%)
Nov 06, 2024 9.670 10.01 9.320 10.00 120,639 +0.05(+0.50%)
Nov 05, 2024 9.640 9.950 9.550 9.950 18,449 +0.51(+5.40%)
Nov 04, 2024 9.650 9.780 9.260 9.440 24,518 -0.11(-1.15%)
Nov 01, 2024 9.440 9.750 9.400 9.550 15,887 +0.15(+1.60%)
Oct 31, 2024 9.670 9.670 9.390 9.400 9,846 -0.19(-2.03%)
Oct 30, 2024 9.530 9.740 9.530 9.594 11,371 +0.13(+1.42%)
Oct 29, 2024 9.460 9.590 9.320 9.460 13,766 -0.28(-2.87%)
Oct 28, 2024 9.660 9.870 9.335 9.740 6,255 +0.04(+0.41%)
Oct 25, 2024 9.730 9.730 9.300 9.700 30,806 +0.12(+1.25%)
Oct 24, 2024 9.650 9.680 9.455 9.580 11,049 -0.01(-0.10%)
Oct 23, 2024 9.645 9.650 9.441 9.590 5,424 -0.08(-0.83%)
Oct 22, 2024 9.500 9.670 9.500 9.670 12,759 +0.17(+1.79%)
Oct 21, 2024 9.740 9.740 9.410 9.500 22,891 -0.03(-0.31%)
Oct 18, 2024 9.500 9.590 9.360 9.530 15,434 -0.02(-0.21%)
Oct 17, 2024 9.410 9.550 9.240 9.550 12,220 +0.05(+0.53%)
Oct 16, 2024 9.540 9.540 9.320 9.500 9,558 +0.00(+0.00%)
Oct 15, 2024 9.240 9.600 9.225 9.500 7,664 +0.00(+0.00%)
Oct 14, 2024 9.600 9.600 9.250 9.500 14,834 -0.10(-1.04%)
Oct 11, 2024 9.250 9.600 8.860 9.600 29,276 +0.04(+0.42%)
Oct 10, 2024 9.690 9.920 9.260 9.560 60,687 +0.05(+0.53%)
Oct 09, 2024 9.910 10.12 9.090 9.510 103,601 +0.17(+1.82%)
Oct 08, 2024 9.430 9.500 9.190 9.340 25,002 +0.04(+0.43%)
Oct 07, 2024 9.190 9.300 8.610 9.300 3,008,507 +0.21(+2.31%)
Oct 04, 2024 8.940 9.090 8.710 9.090 6,960 +0.06(+0.66%)
Oct 03, 2024 9.240 9.240 8.500 9.030 4,452 -0.22(-2.38%)
Oct 02, 2024 9.320 9.320 9.000 9.250 6,544 +0.03(+0.27%)
Oct 01, 2024 9.396 9.396 9.000 9.225 9,543 -0.33(-3.40%)
Sep 30, 2024 9.600 9.652 9.120 9.550 14,396 -0.15(-1.55%)
Sep 27, 2024 9.152 9.920 9.152 9.700 36,703 +0.51(+5.56%)
Sep 26, 2024 8.660 9.220 8.610 9.189 27,359 +0.62(+7.23%)
Sep 25, 2024 8.550 8.835 8.330 8.570 10,710 +0.15(+1.78%)
Sep 24, 2024 8.560 8.560 8.200 8.420 20,975 -0.11(-1.29%)
Sep 23, 2024 8.520 8.680 8.270 8.530 9,830 +0.10(+1.19%)
Sep 20, 2024 8.830 8.830 8.430 8.430 10,647 -0.18(-2.09%)
Sep 19, 2024 8.630 8.675 8.427 8.610 8,397 +0.26(+3.11%)
Sep 18, 2024 8.360 8.500 8.233 8.350 12,798 +0.02(+0.26%)
Sep 17, 2024 8.250 8.460 8.100 8.329 6,703 -0.03(-0.32%)
Sep 16, 2024 8.120 8.470 7.930 8.355 17,483 +0.51(+6.55%)
Sep 13, 2024 7.810 7.900 7.710 7.841 10,080 +0.00(+0.02%)
Sep 12, 2024 7.720 7.845 7.540 7.840 7,592 +0.24(+3.22%)
Sep 11, 2024 7.950 7.950 7.410 7.596 20,148 -0.09(-1.23%)
Sep 10, 2024 7.360 8.150 7.360 7.690 46,594 +0.36(+4.91%)
Sep 09, 2024 7.690 7.690 7.330 7.330 9,535 -0.18(-2.40%)
Sep 06, 2024 7.800 7.800 7.380 7.510 3,950 +0.02(+0.27%)
Sep 05, 2024 7.900 7.900 7.410 7.490 8,149 -0.21(-2.73%)
Sep 04, 2024 7.800 8.040 7.610 7.700 7,253 -0.10(-1.28%)
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.