Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 15.500 | 17.050 | 15.150 | 16.800 | 16.800 | 71,144 |
| 2024-03-15 | 15.700 | 15.700 | 15.100 | 15.100 | 15.100 | 14,001 |
| 2024-03-14 | 15.600 | 15.800 | 15.000 | 15.500 | 15.500 | 27,638 |
| 2024-03-13 | 15.050 | 15.800 | 15.050 | 15.450 | 15.450 | 41,123 |
| 2024-03-12 | 15.100 | 15.950 | 14.800 | 15.700 | 15.700 | 47,224 |
| 2024-03-11 | 14.200 | 15.600 | 14.000 | 15.500 | 15.500 | 66,027 |
| 2024-03-08 | 13.050 | 14.350 | 12.750 | 14.000 | 14.000 | 68,588 |
| 2024-03-07 | 13.200 | 13.800 | 12.700 | 13.400 | 13.400 | 37,445 |
| 2024-03-06 | 12.900 | 13.250 | 11.700 | 13.200 | 13.200 | 90,775 |
| 2024-03-05 | 13.900 | 14.400 | 13.150 | 14.000 | 14.000 | 100,912 |
| 2024-03-04 | 13.700 | 13.800 | 12.650 | 13.350 | 13.350 | 48,424 |
| 2024-03-01 | 12.750 | 13.450 | 12.200 | 13.400 | 13.400 | 27,504 |
| 2024-02-29 | 13.000 | 13.400 | 12.250 | 12.700 | 12.700 | 41,185 |
| 2024-02-28 | 14.100 | 14.400 | 12.700 | 13.050 | 13.050 | 74,162 |
| 2024-02-27 | 13.650 | 14.000 | 11.550 | 13.950 | 13.950 | 119,756 |
| 2024-02-26 | 15.900 | 16.000 | 13.450 | 13.950 | 13.950 | 102,991 |
| 2024-02-23 | 14.200 | 15.950 | 13.900 | 15.950 | 15.950 | 84,325 |
| 2024-02-22 | 13.500 | 14.500 | 13.000 | 14.500 | 14.500 | 36,979 |
| 2024-02-21 | 13.500 | 13.900 | 12.800 | 13.400 | 13.400 | 80,136 |
| 2024-02-20 | 11.500 | 12.700 | 11.400 | 12.700 | 12.700 | 112,690 |
| 2024-02-19 | 11.500 | 11.500 | 11.300 | 11.400 | 11.400 | 17,477 |
| 2024-02-16 | 11.500 | 11.650 | 11.250 | 11.600 | 11.600 | 50,882 |
| 2024-02-15 | 10.900 | 11.500 | 10.850 | 11.350 | 11.350 | 16,689 |
| 2024-02-14 | 11.150 | 11.700 | 10.850 | 10.950 | 10.950 | 38,026 |
| 2024-02-13 | 10.800 | 11.500 | 10.600 | 11.000 | 11.000 | 36,782 |
| 2024-02-12 | 11.350 | 11.600 | 10.750 | 10.950 | 10.950 | 68,215 |
| 2024-02-09 | 10.100 | 11.250 | 10.000 | 11.250 | 11.250 | 93,514 |
| 2024-02-08 | 10.050 | 10.450 | 9.600 | 10.050 | 10.050 | 64,994 |
| 2024-02-07 | 9.120 | 10.300 | 8.980 | 10.300 | 10.300 | 123,129 |
| 2024-02-06 | 9.480 | 9.580 | 8.380 | 8.760 | 8.760 | 57,376 |
| 2024-02-05 | 10.200 | 10.200 | 9.320 | 9.360 | 9.360 | 32,690 |
| 2024-02-02 | 10.350 | 10.350 | 9.320 | 10.150 | 10.150 | 99,801 |
| 2024-02-01 | 9.200 | 10.100 | 8.820 | 9.960 | 9.960 | 150,110 |
| 2024-01-31 | 7.520 | 8.900 | 7.520 | 8.600 | 8.600 | 161,169 |
| 2024-01-30 | 11.200 | 12.600 | 6.820 | 7.260 | 7.260 | 396,029 |
| 2024-01-29 | 8.480 | 11.500 | 8.300 | 11.100 | 11.100 | 246,803 |
| 2024-01-26 | 6.600 | 8.520 | 6.600 | 8.480 | 8.480 | 112,019 |
| 2024-01-25 | 6.500 | 6.780 | 6.100 | 6.600 | 6.600 | 74,803 |
| 2024-01-24 | 5.240 | 6.580 | 5.220 | 6.520 | 6.520 | 191,928 |
| 2024-01-23 | 4.270 | 5.200 | 4.210 | 5.020 | 5.020 | 75,166 |
| 2024-01-22 | 3.900 | 4.250 | 3.900 | 4.220 | 4.220 | 78,544 |
| 2024-01-19 | 3.830 | 4.300 | 3.790 | 3.900 | 3.900 | 34,825 |
| 2024-01-18 | 3.890 | 3.990 | 3.800 | 3.810 | 3.810 | 29,853 |
| 2024-01-17 | 3.920 | 3.920 | 3.800 | 3.840 | 3.840 | 42,217 |
| 2024-01-16 | 4.080 | 4.110 | 3.920 | 3.980 | 3.980 | 16,721 |
| 2024-01-15 | 4.090 | 4.120 | 4.000 | 4.050 | 4.050 | 22,889 |
| 2024-01-12 | 4.240 | 4.280 | 3.920 | 4.060 | 4.060 | 51,295 |
| 2024-01-11 | 4.330 | 4.400 | 4.180 | 4.200 | 4.200 | 86,295 |
| 2024-01-10 | 4.600 | 5.400 | 4.210 | 4.210 | 4.210 | 260,420 |
| 2024-01-09 | 4.210 | 4.330 | 4.210 | 4.220 | 4.220 | 8,262 |
| 2024-01-08 | 4.520 | 4.520 | 4.200 | 4.200 | 4.200 | 38,531 |
| 2024-01-05 | 4.300 | 4.500 | 4.200 | 4.200 | 4.200 | 33,511 |
| 2024-01-04 | 4.320 | 4.600 | 4.250 | 4.260 | 4.260 | 39,221 |
| 2024-01-03 | 4.300 | 4.400 | 4.290 | 4.310 | 4.310 | 7,106 |
| 2024-01-02 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 5,460 |
| 2023-12-29 | 4.300 | 4.320 | 4.200 | 4.260 | 4.260 | 6,043 |
| 2023-12-28 | 4.260 | 4.350 | 4.210 | 4.320 | 4.320 | 7,000 |
| 2023-12-27 | 4.500 | 4.600 | 4.250 | 4.320 | 4.320 | 25,690 |
| 2023-12-22 | 4.510 | 4.510 | 4.320 | 4.490 | 4.490 | 51,099 |
| 2023-12-21 | 4.470 | 4.500 | 4.440 | 4.500 | 4.500 | 4,583 |
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.