Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.900 | 7.900 | 7.400 | 7.600 | 7.600 | 29,553 |
| 2024-06-12 | 7.960 | 8.000 | 7.780 | 7.820 | 7.820 | 27,132 |
| 2024-06-11 | 8.240 | 8.320 | 7.940 | 7.960 | 7.960 | 32,695 |
| 2024-06-10 | 8.380 | 8.380 | 8.140 | 8.260 | 8.260 | 5,038 |
| 2024-06-07 | 8.380 | 8.420 | 8.280 | 8.300 | 8.300 | 17,405 |
| 2024-06-06 | 8.300 | 8.480 | 8.220 | 8.360 | 8.360 | 16,512 |
| 2024-06-05 | 8.360 | 8.360 | 8.100 | 8.160 | 8.160 | 16,147 |
| 2024-06-04 | 8.420 | 8.600 | 8.160 | 8.320 | 8.320 | 36,624 |
| 2024-06-03 | 8.620 | 8.760 | 8.300 | 8.320 | 8.320 | 20,802 |
| 2024-05-31 | 8.320 | 8.600 | 8.320 | 8.560 | 8.560 | 53,065 |
| 2024-05-30 | 7.920 | 8.440 | 7.920 | 8.340 | 8.340 | 38,238 |
| 2024-05-29 | 8.140 | 8.200 | 7.800 | 8.080 | 8.080 | 52,463 |
| 2024-05-28 | 8.440 | 8.540 | 7.940 | 8.040 | 8.040 | 87,144 |
| 2024-05-27 | 8.240 | 8.440 | 8.140 | 8.440 | 8.440 | 53,436 |
| 2024-05-24 | 7.900 | 8.320 | 7.660 | 8.100 | 8.100 | 148,243 |
| 2024-05-23 | 8.000 | 8.100 | 7.760 | 8.020 | 8.020 | 119,081 |
| 2024-05-22 | 9.300 | 9.700 | 9.160 | 9.700 | 9.700 | 11,343 |
| 2024-05-21 | 9.420 | 9.420 | 9.080 | 9.360 | 9.360 | 8,814 |
| 2024-05-20 | 9.580 | 9.580 | 9.060 | 9.200 | 9.200 | 17,117 |
| 2024-05-17 | 9.520 | 9.800 | 9.320 | 9.420 | 9.420 | 28,493 |
| 2024-05-16 | 9.740 | 10.150 | 9.140 | 9.540 | 9.540 | 50,100 |
| 2024-05-15 | 9.160 | 11.400 | 9.140 | 9.640 | 9.640 | 148,547 |
| 2024-05-14 | 9.000 | 9.100 | 8.100 | 8.580 | 8.580 | 63,099 |
| 2024-05-13 | 8.300 | 9.100 | 8.240 | 8.960 | 8.960 | 29,105 |
| 2024-05-10 | 8.400 | 8.460 | 8.060 | 8.140 | 8.140 | 19,861 |
| 2024-05-09 | 8.600 | 8.700 | 8.300 | 8.560 | 8.560 | 12,466 |
| 2024-05-08 | 8.720 | 9.180 | 8.400 | 8.400 | 8.400 | 27,426 |
| 2024-05-07 | 8.720 | 8.900 | 8.380 | 8.660 | 8.660 | 48,317 |
| 2024-05-06 | 9.820 | 9.820 | 8.920 | 8.920 | 8.920 | 19,492 |
| 2024-05-03 | 9.200 | 9.520 | 9.120 | 9.400 | 9.400 | 13,874 |
| 2024-05-02 | 9.460 | 9.460 | 8.940 | 9.180 | 9.180 | 27,556 |
| 2024-04-30 | 10.450 | 10.700 | 9.280 | 9.320 | 9.320 | 42,936 |
| 2024-04-29 | 9.780 | 10.350 | 9.680 | 10.350 | 10.350 | 10,767 |
| 2024-04-26 | 9.400 | 9.740 | 9.220 | 9.600 | 9.600 | 17,475 |
| 2024-04-25 | 9.600 | 9.680 | 9.260 | 9.340 | 9.340 | 8,309 |
| 2024-04-24 | 9.800 | 9.980 | 9.600 | 9.800 | 9.800 | 12,036 |
| 2024-04-23 | 10.100 | 10.350 | 9.460 | 9.800 | 9.800 | 33,253 |
| 2024-04-22 | 9.300 | 10.100 | 9.220 | 10.050 | 10.050 | 54,904 |
| 2024-04-19 | 9.040 | 9.200 | 8.760 | 9.200 | 9.200 | 9,206 |
| 2024-04-18 | 8.900 | 9.060 | 8.600 | 9.040 | 9.040 | 22,075 |
| 2024-04-17 | 8.800 | 8.880 | 8.500 | 8.820 | 8.820 | 24,823 |
| 2024-04-16 | 8.800 | 9.020 | 8.500 | 9.000 | 9.000 | 26,738 |
| 2024-04-15 | 9.500 | 9.540 | 8.620 | 8.680 | 8.680 | 45,850 |
| 2024-04-12 | 9.040 | 10.000 | 9.000 | 9.500 | 9.500 | 38,141 |
| 2024-04-11 | 10.000 | 10.000 | 8.300 | 8.980 | 8.980 | 101,308 |
| 2024-04-10 | 10.300 | 10.650 | 9.740 | 9.880 | 9.880 | 49,752 |
| 2024-04-09 | 10.800 | 11.000 | 10.150 | 10.400 | 10.400 | 38,778 |
| 2024-04-08 | 11.200 | 11.450 | 11.000 | 11.000 | 11.000 | 34,873 |
| 2024-04-05 | 11.450 | 11.650 | 11.000 | 11.450 | 11.450 | 16,772 |
| 2024-04-04 | 11.500 | 12.200 | 11.150 | 11.350 | 11.350 | 27,802 |
| 2024-04-03 | 11.400 | 11.400 | 10.950 | 11.100 | 11.100 | 25,909 |
| 2024-04-02 | 12.200 | 12.200 | 10.850 | 10.850 | 10.850 | 65,538 |
| 2024-03-28 | 12.800 | 12.850 | 12.250 | 12.300 | 12.300 | 17,208 |
| 2024-03-27 | 12.500 | 12.500 | 12.000 | 12.250 | 12.250 | 22,107 |
| 2024-03-26 | 13.100 | 13.100 | 12.200 | 12.350 | 12.350 | 51,444 |
| 2024-03-25 | 14.900 | 14.900 | 13.400 | 13.400 | 13.400 | 44,322 |
| 2024-03-22 | 15.100 | 15.300 | 13.600 | 14.250 | 14.250 | 30,611 |
| 2024-03-21 | 14.200 | 14.550 | 13.600 | 14.550 | 14.550 | 36,132 |
| 2024-03-20 | 16.400 | 16.650 | 13.150 | 13.400 | 13.400 | 147,474 |
| 2024-03-19 | 17.450 | 17.600 | 15.800 | 15.800 | 15.800 | 63,227 |
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.