Nyxoah S.A. (NYXH)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.88 | 10.80 | 9.45 | 10.75 | 10.75 | 26,100 |
| 18 Apr 2024 | 9.48 | 10.50 | 9.48 | 10.40 | 10.40 | 18,400 |
| 17 Apr 2024 | 9.21 | 10.03 | 9.11 | 9.55 | 9.55 | 44,600 |
| 16 Apr 2024 | 9.00 | 9.76 | 9.00 | 9.30 | 9.30 | 66,300 |
| 15 Apr 2024 | 9.27 | 9.59 | 8.28 | 8.90 | 8.90 | 48,900 |
| 12 Apr 2024 | 10.06 | 10.25 | 8.60 | 9.01 | 9.01 | 35,500 |
| 11 Apr 2024 | 9.83 | 10.11 | 9.60 | 9.72 | 9.72 | 23,800 |
| 10 Apr 2024 | 10.51 | 11.07 | 10.36 | 10.85 | 10.85 | 9,000 |
| 09 Apr 2024 | 11.50 | 11.61 | 10.87 | 11.00 | 11.00 | 54,700 |
| 08 Apr 2024 | 12.17 | 12.79 | 11.32 | 11.32 | 11.32 | 74,200 |
| 05 Apr 2024 | 12.10 | 12.51 | 11.95 | 12.01 | 12.01 | 19,000 |
| 04 Apr 2024 | 12.60 | 12.67 | 11.72 | 12.22 | 12.22 | 20,200 |
| 03 Apr 2024 | 11.61 | 13.50 | 11.61 | 12.51 | 12.51 | 34,900 |
| 02 Apr 2024 | 12.10 | 12.10 | 11.40 | 11.60 | 11.60 | 28,800 |
| 01 Apr 2024 | 13.32 | 13.38 | 12.07 | 12.26 | 12.26 | 37,800 |
| 28 Mar 2024 | 13.18 | 13.67 | 13.16 | 13.49 | 13.49 | 12,700 |
| 27 Mar 2024 | 13.47 | 14.20 | 12.90 | 13.26 | 13.26 | 23,000 |
| 26 Mar 2024 | 13.51 | 13.82 | 13.22 | 13.37 | 13.37 | 81,400 |
| 25 Mar 2024 | 15.49 | 15.49 | 12.71 | 13.56 | 13.56 | 84,200 |
| 22 Mar 2024 | 15.49 | 15.49 | 14.67 | 14.72 | 14.72 | 38,200 |
| 21 Mar 2024 | 15.10 | 15.79 | 13.90 | 14.89 | 14.89 | 73,000 |
| 20 Mar 2024 | 16.06 | 16.08 | 13.90 | 13.90 | 13.90 | 111,400 |
| 19 Mar 2024 | 18.93 | 18.95 | 16.14 | 16.73 | 16.73 | 83,400 |
| 18 Mar 2024 | 17.95 | 20.00 | 17.79 | 19.50 | 19.50 | 102,400 |
| 15 Mar 2024 | 16.60 | 17.01 | 16.52 | 16.55 | 16.55 | 7,700 |
| 14 Mar 2024 | 17.12 | 17.23 | 16.56 | 16.58 | 16.58 | 79,300 |
| 13 Mar 2024 | 17.09 | 17.86 | 16.90 | 17.13 | 17.13 | 92,700 |
| 12 Mar 2024 | 17.39 | 17.93 | 16.95 | 17.50 | 17.50 | 111,000 |
| 11 Mar 2024 | 16.19 | 18.20 | 16.16 | 17.00 | 17.00 | 104,500 |
| 08 Mar 2024 | 14.69 | 17.00 | 14.69 | 16.02 | 16.02 | 72,500 |
| 07 Mar 2024 | 14.31 | 15.24 | 14.15 | 14.88 | 14.88 | 21,600 |
| 06 Mar 2024 | 14.26 | 14.52 | 13.16 | 13.75 | 13.75 | 68,400 |
| 05 Mar 2024 | 15.30 | 15.97 | 15.00 | 15.00 | 15.00 | 85,400 |
| 04 Mar 2024 | 14.15 | 16.35 | 14.06 | 15.83 | 15.83 | 30,700 |
| 01 Mar 2024 | 13.50 | 15.97 | 13.50 | 14.77 | 14.77 | 27,200 |
| 29 Feb 2024 | 13.50 | 14.50 | 13.50 | 13.80 | 13.80 | 17,800 |
| 28 Feb 2024 | 14.59 | 14.63 | 13.65 | 14.02 | 14.02 | 66,800 |
| 27 Feb 2024 | 13.83 | 15.91 | 13.60 | 15.35 | 15.35 | 33,600 |
| 26 Feb 2024 | 15.52 | 15.88 | 14.64 | 15.38 | 15.38 | 64,700 |
| 23 Feb 2024 | 16.99 | 17.80 | 16.55 | 17.02 | 17.02 | 55,800 |
| 22 Feb 2024 | 15.46 | 16.60 | 15.26 | 16.54 | 16.54 | 34,100 |
| 21 Feb 2024 | 14.89 | 15.35 | 13.86 | 15.25 | 15.25 | 61,700 |
| 20 Feb 2024 | 13.52 | 15.89 | 12.96 | 15.73 | 15.73 | 84,100 |
| 16 Feb 2024 | 12.40 | 13.27 | 12.13 | 12.90 | 12.90 | 28,100 |
| 15 Feb 2024 | 11.99 | 12.61 | 11.99 | 12.61 | 12.61 | 17,800 |
| 14 Feb 2024 | 11.94 | 12.45 | 11.68 | 11.75 | 11.75 | 10,800 |
| 13 Feb 2024 | 11.56 | 12.47 | 11.01 | 12.02 | 12.02 | 23,900 |
| 12 Feb 2024 | 12.28 | 12.28 | 10.69 | 11.76 | 11.76 | 54,900 |
| 09 Feb 2024 | 11.89 | 12.87 | 11.72 | 12.61 | 12.61 | 63,500 |
| 08 Feb 2024 | 11.01 | 11.85 | 10.81 | 11.78 | 11.78 | 61,200 |
| 07 Feb 2024 | 10.40 | 11.52 | 10.30 | 11.52 | 11.52 | 87,200 |
| 06 Feb 2024 | 9.30 | 11.35 | 9.03 | 11.13 | 11.13 | 44,700 |
| 05 Feb 2024 | 10.60 | 11.14 | 10.11 | 11.00 | 11.00 | 21,300 |
| 02 Feb 2024 | 10.84 | 11.39 | 10.56 | 11.18 | 11.18 | 31,300 |
| 01 Feb 2024 | 10.33 | 11.14 | 9.70 | 10.97 | 10.97 | 85,800 |
| 31 Jan 2024 | 8.99 | 11.32 | 8.56 | 10.82 | 10.82 | 182,600 |
| 30 Jan 2024 | 10.01 | 10.09 | 7.40 | 8.14 | 8.14 | 212,800 |
| 29 Jan 2024 | 11.61 | 12.61 | 10.25 | 12.34 | 12.34 | 127,400 |
| 26 Jan 2024 | 8.29 | 9.42 | 7.86 | 9.41 | 9.41 | 91,900 |
| 25 Jan 2024 | 7.40 | 7.76 | 6.78 | 7.51 | 7.51 | 50,300 |
| 24 Jan 2024 | 6.51 | 7.33 | 6.45 | 6.81 | 6.81 | 197,400 |
| 23 Jan 2024 | 5.20 | 5.76 | 5.15 | 5.53 | 5.53 | 46,500 |
| 22 Jan 2024 | 4.60 | 4.60 | 4.35 | 4.58 | 4.58 | 70,900 |
| 19 Jan 2024 | 4.40 | 4.54 | 4.27 | 4.51 | 4.51 | 11,300 |
| 18 Jan 2024 | 4.24 | 4.34 | 4.16 | 4.21 | 4.21 | 8,300 |
| 17 Jan 2024 | 4.01 | 4.22 | 4.00 | 4.03 | 4.03 | 6,800 |
| 16 Jan 2024 | 4.46 | 4.46 | 4.28 | 4.29 | 4.29 | 20,400 |
| 12 Jan 2024 | 4.43 | 4.54 | 4.35 | 4.42 | 4.42 | 18,600 |
| 11 Jan 2024 | 4.58 | 4.64 | 4.50 | 4.52 | 4.52 | 23,900 |
| 10 Jan 2024 | 4.70 | 4.77 | 4.53 | 4.62 | 4.62 | 439,300 |
| 09 Jan 2024 | 4.60 | 4.65 | 4.50 | 4.50 | 4.50 | 5,200 |
| 08 Jan 2024 | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | 30,200 |
| 05 Jan 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3,100 |
| 04 Jan 2024 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | 12,500 |
| 03 Jan 2024 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 900 |
| 02 Jan 2024 | 4.64 | 4.72 | 4.10 | 4.72 | 4.72 | 8,200 |
| 29 Dec 2023 | 4.70 | 4.92 | 4.64 | 4.64 | 4.64 | 1,800 |
| 28 Dec 2023 | 4.70 | 4.93 | 4.60 | 4.69 | 4.69 | 9,300 |
| 27 Dec 2023 | 4.72 | 4.75 | 4.60 | 4.75 | 4.75 | 16,900 |
| 26 Dec 2023 | 4.70 | 4.75 | 4.61 | 4.73 | 4.73 | 16,200 |
| 22 Dec 2023 | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | 2,500 |
| 21 Dec 2023 | 4.79 | 4.93 | 4.60 | 4.60 | 4.60 | 6,400 |
| 20 Dec 2023 | 5.00 | 5.00 | 4.76 | 4.79 | 4.79 | 3,600 |
| 19 Dec 2023 | 4.87 | 5.11 | 4.74 | 4.80 | 4.80 | 34,800 |
| 18 Dec 2023 | 4.65 | 5.15 | 4.62 | 4.97 | 4.97 | 30,900 |
| 15 Dec 2023 | 4.86 | 5.32 | 4.67 | 4.67 | 4.67 | 7,300 |
| 14 Dec 2023 | 4.68 | 5.03 | 4.60 | 4.82 | 4.82 | 32,000 |
| 13 Dec 2023 | 4.60 | 4.69 | 4.60 | 4.67 | 4.67 | 10,500 |
| 12 Dec 2023 | 4.60 | 4.65 | 4.51 | 4.59 | 4.59 | 9,500 |
| 11 Dec 2023 | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | 12,500 |
| 08 Dec 2023 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | 24,900 |
| 07 Dec 2023 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | 1,400 |
| 06 Dec 2023 | 4.84 | 4.87 | 4.76 | 4.76 | 4.76 | 1,800 |
| 05 Dec 2023 | 4.90 | 4.90 | 4.75 | 4.80 | 4.80 | 69,200 |
| 04 Dec 2023 | 4.92 | 5.00 | 4.90 | 4.90 | 4.90 | 24,200 |
| 01 Dec 2023 | 4.97 | 5.10 | 4.90 | 4.94 | 4.94 | 34,700 |
| 30 Nov 2023 | 4.97 | 5.24 | 4.91 | 5.18 | 5.18 | 4,000 |
| 29 Nov 2023 | 4.98 | 5.10 | 4.89 | 5.10 | 5.10 | 2,300 |
| 28 Nov 2023 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | 4,500 |
| 27 Nov 2023 | 5.00 | 5.05 | 4.89 | 4.95 | 4.95 | 28,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.