Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.980 | 6.980 | 6.660 | 6.900 | 6.900 | 17,124 |
| 2024-09-04 | 7.000 | 7.000 | 6.820 | 6.980 | 6.980 | 7,518 |
| 2024-09-03 | 7.140 | 7.180 | 6.840 | 6.900 | 6.900 | 26,761 |
| 2024-09-02 | 7.320 | 7.320 | 7.020 | 7.140 | 7.140 | 7,084 |
| 2024-08-30 | 7.400 | 7.400 | 7.160 | 7.320 | 7.320 | 8,525 |
| 2024-08-29 | 7.420 | 7.500 | 7.380 | 7.400 | 7.400 | 4,454 |
| 2024-08-28 | 7.300 | 7.420 | 7.240 | 7.320 | 7.320 | 10,217 |
| 2024-08-27 | 7.100 | 7.380 | 7.100 | 7.260 | 7.260 | 10,589 |
| 2024-08-26 | 7.200 | 7.440 | 7.120 | 7.200 | 7.200 | 16,950 |
| 2024-08-23 | 7.260 | 7.480 | 7.140 | 7.280 | 7.280 | 15,926 |
| 2024-08-22 | 7.500 | 7.500 | 7.380 | 7.500 | 7.500 | 2,209 |
| 2024-08-21 | 7.400 | 7.500 | 7.180 | 7.500 | 7.500 | 4,308 |
| 2024-08-20 | 7.460 | 7.560 | 7.140 | 7.360 | 7.360 | 6,917 |
| 2024-08-19 | 7.400 | 7.620 | 7.320 | 7.620 | 7.620 | 8,720 |
| 2024-08-16 | 7.180 | 7.320 | 7.000 | 7.320 | 7.320 | 13,783 |
| 2024-08-15 | 7.500 | 7.500 | 7.100 | 7.400 | 7.400 | 15,983 |
| 2024-08-14 | 7.460 | 7.460 | 7.260 | 7.380 | 7.380 | 3,379 |
| 2024-08-13 | 7.680 | 7.680 | 7.380 | 7.520 | 7.520 | 2,723 |
| 2024-08-12 | 7.840 | 7.840 | 7.600 | 7.840 | 7.840 | 3,620 |
| 2024-08-09 | 7.760 | 7.840 | 7.620 | 7.760 | 7.760 | 4,897 |
| 2024-08-08 | 7.680 | 7.680 | 7.540 | 7.680 | 7.680 | 5,108 |
| 2024-08-07 | 7.620 | 7.740 | 7.340 | 7.680 | 7.680 | 16,186 |
| 2024-08-06 | 7.500 | 7.660 | 7.240 | 7.500 | 7.500 | 14,901 |
| 2024-08-05 | 7.340 | 7.480 | 7.100 | 7.460 | 7.460 | 29,245 |
| 2024-08-02 | 7.760 | 7.760 | 7.420 | 7.560 | 7.560 | 19,162 |
| 2024-08-01 | 7.800 | 7.960 | 7.800 | 7.880 | 7.880 | 5,800 |
| 2024-07-31 | 7.860 | 7.860 | 7.580 | 7.800 | 7.800 | 19,317 |
| 2024-07-30 | 7.640 | 7.840 | 7.580 | 7.840 | 7.840 | 11,632 |
| 2024-07-29 | 7.940 | 7.940 | 7.660 | 7.720 | 7.720 | 5,495 |
| 2024-07-26 | 7.840 | 7.900 | 7.700 | 7.880 | 7.880 | 8,622 |
| 2024-07-25 | 7.860 | 8.020 | 7.600 | 7.840 | 7.840 | 18,398 |
| 2024-07-24 | 7.960 | 8.020 | 7.680 | 8.020 | 8.020 | 11,337 |
| 2024-07-23 | 8.040 | 8.240 | 7.920 | 8.060 | 8.060 | 15,394 |
| 2024-07-22 | 8.300 | 8.440 | 8.060 | 8.200 | 8.200 | 21,822 |
| 2024-07-19 | 8.580 | 8.580 | 8.300 | 8.320 | 8.320 | 12,863 |
| 2024-07-18 | 8.700 | 8.700 | 8.500 | 8.540 | 8.540 | 10,261 |
| 2024-07-17 | 8.700 | 8.720 | 8.560 | 8.660 | 8.660 | 8,152 |
| 2024-07-16 | 8.600 | 8.740 | 8.440 | 8.700 | 8.700 | 12,793 |
| 2024-07-15 | 8.380 | 8.780 | 8.380 | 8.600 | 8.600 | 25,842 |
| 2024-07-12 | 8.200 | 8.400 | 8.180 | 8.400 | 8.400 | 13,500 |
| 2024-07-11 | 8.200 | 8.200 | 7.920 | 8.080 | 8.080 | 12,618 |
| 2024-07-10 | 8.220 | 8.460 | 8.160 | 8.200 | 8.200 | 32,332 |
| 2024-07-09 | 8.000 | 8.480 | 7.820 | 8.300 | 8.300 | 101,207 |
| 2024-07-08 | 7.640 | 7.940 | 7.400 | 7.940 | 7.940 | 46,677 |
| 2024-07-05 | 7.440 | 7.820 | 7.360 | 7.600 | 7.600 | 37,143 |
| 2024-07-04 | 7.060 | 7.460 | 7.060 | 7.380 | 7.380 | 29,526 |
| 2024-07-03 | 6.820 | 7.060 | 6.700 | 7.000 | 7.000 | 21,494 |
| 2024-07-02 | 6.820 | 6.880 | 6.660 | 6.720 | 6.720 | 11,661 |
| 2024-07-01 | 6.560 | 6.940 | 6.560 | 6.760 | 6.760 | 27,100 |
| 2024-06-28 | 6.500 | 6.780 | 6.500 | 6.500 | 6.500 | 23,233 |
| 2024-06-27 | 6.700 | 6.900 | 6.260 | 6.580 | 6.580 | 56,491 |
| 2024-06-26 | 7.280 | 7.300 | 6.740 | 7.080 | 7.080 | 29,358 |
| 2024-06-25 | 7.560 | 7.560 | 6.520 | 7.140 | 7.140 | 113,764 |
| 2024-06-24 | 8.000 | 8.020 | 7.600 | 7.600 | 7.600 | 37,891 |
| 2024-06-21 | 8.260 | 8.500 | 8.040 | 8.140 | 8.140 | 23,442 |
| 2024-06-20 | 8.000 | 8.240 | 7.940 | 8.220 | 8.220 | 18,921 |
| 2024-06-19 | 8.000 | 8.120 | 7.900 | 7.940 | 7.940 | 7,909 |
| 2024-06-18 | 7.900 | 8.140 | 7.800 | 7.960 | 7.960 | 32,811 |
| 2024-06-17 | 7.320 | 7.780 | 7.320 | 7.780 | 7.780 | 11,946 |
| 2024-06-14 | 7.500 | 7.560 | 7.300 | 7.320 | 7.320 | 19,081 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.