Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.480 | 4.480 | 4.410 | 4.410 | 4.410 | 1,156 |
| 2023-12-19 | 4.450 | 4.530 | 4.420 | 4.500 | 4.500 | 4,600 |
| 2023-12-18 | 4.380 | 4.600 | 4.320 | 4.530 | 4.530 | 9,713 |
| 2023-12-15 | 4.330 | 4.420 | 4.310 | 4.350 | 4.350 | 4,911 |
| 2023-12-14 | 4.300 | 4.340 | 4.250 | 4.260 | 4.260 | 7,957 |
| 2023-12-13 | 4.340 | 4.340 | 4.250 | 4.300 | 4.300 | 2,623 |
| 2023-12-12 | 4.370 | 4.500 | 4.100 | 4.200 | 4.200 | 19,087 |
| 2023-12-11 | 4.500 | 4.500 | 4.300 | 4.470 | 4.470 | 19,391 |
| 2023-12-08 | 4.440 | 4.500 | 4.440 | 4.470 | 4.470 | 5,427 |
| 2023-12-07 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 78,944 |
| 2023-12-06 | 4.590 | 4.590 | 4.430 | 4.470 | 4.470 | 45,946 |
| 2023-12-05 | 4.590 | 4.600 | 4.500 | 4.590 | 4.590 | 17,189 |
| 2023-12-04 | 4.590 | 4.600 | 4.570 | 4.570 | 4.570 | 5,167 |
| 2023-12-01 | 4.590 | 4.600 | 4.560 | 4.570 | 4.570 | 1,471 |
| 2023-11-30 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 4,939 |
| 2023-11-29 | 4.590 | 4.600 | 4.550 | 4.600 | 4.600 | 5,158 |
| 2023-11-28 | 4.600 | 4.600 | 4.550 | 4.580 | 4.580 | 33,078 |
| 2023-11-27 | 4.650 | 4.830 | 4.600 | 4.600 | 4.600 | 28,840 |
| 2023-11-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 152 |
| 2023-11-23 | 4.700 | 4.720 | 4.640 | 4.650 | 4.650 | 991 |
| 2023-11-22 | 4.610 | 4.770 | 4.610 | 4.640 | 4.640 | 2,989 |
| 2023-11-21 | 4.640 | 4.800 | 4.600 | 4.800 | 4.800 | 6,668 |
| 2023-11-20 | 4.750 | 4.750 | 4.630 | 4.630 | 4.630 | 4,503 |
| 2023-11-17 | 4.950 | 5.000 | 4.620 | 4.690 | 4.690 | 6,055 |
| 2023-11-16 | 4.800 | 4.950 | 4.610 | 4.770 | 4.770 | 10,278 |
| 2023-11-15 | 4.760 | 4.810 | 4.500 | 4.590 | 4.590 | 18,508 |
| 2023-11-14 | 5.000 | 5.180 | 4.750 | 4.940 | 4.940 | 12,339 |
| 2023-11-13 | 5.000 | 5.120 | 5.000 | 5.000 | 5.000 | 14,613 |
| 2023-11-10 | 5.000 | 5.300 | 4.990 | 5.080 | 5.080 | 29,138 |
| 2023-11-09 | 5.540 | 5.540 | 4.660 | 4.700 | 4.700 | 19,352 |
| 2023-11-08 | 5.500 | 5.500 | 5.340 | 5.480 | 5.480 | 1,849 |
| 2023-11-07 | 5.500 | 5.500 | 5.360 | 5.440 | 5.440 | 18,491 |
| 2023-11-06 | 5.520 | 5.620 | 5.120 | 5.340 | 5.340 | 7,523 |
| 2023-11-03 | 5.520 | 5.520 | 5.500 | 5.520 | 5.520 | 2,108 |
| 2023-11-02 | 5.520 | 5.540 | 5.500 | 5.500 | 5.500 | 1,159 |
| 2023-11-01 | 5.520 | 5.620 | 5.520 | 5.620 | 5.620 | 1,209 |
| 2023-10-31 | 5.600 | 5.680 | 5.500 | 5.500 | 5.500 | 2,989 |
| 2023-10-30 | 5.720 | 5.720 | 5.540 | 5.600 | 5.600 | 3,399 |
| 2023-10-27 | 5.760 | 5.980 | 5.700 | 5.860 | 5.860 | 18,459 |
| 2023-10-26 | 5.840 | 5.880 | 5.700 | 5.860 | 5.860 | 5,626 |
| 2023-10-25 | 5.900 | 5.900 | 5.700 | 5.820 | 5.820 | 9,532 |
| 2023-10-24 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 1,137 |
| 2023-10-23 | 5.800 | 6.120 | 5.800 | 5.880 | 5.880 | 8,133 |
| 2023-10-20 | 6.120 | 6.120 | 5.620 | 5.620 | 5.620 | 2,627 |
| 2023-10-19 | 6.300 | 6.300 | 5.720 | 5.920 | 5.920 | 13,808 |
| 2023-10-18 | 6.580 | 6.580 | 6.300 | 6.300 | 6.300 | 7,343 |
| 2023-10-17 | 6.380 | 6.580 | 6.360 | 6.580 | 6.580 | 4,831 |
| 2023-10-16 | 6.360 | 6.640 | 6.360 | 6.560 | 6.560 | 1,458 |
| 2023-10-13 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 2,593 |
| 2023-10-12 | 6.660 | 6.680 | 6.400 | 6.400 | 6.400 | 301 |
| 2023-10-11 | 6.580 | 6.600 | 6.420 | 6.420 | 6.420 | 3,046 |
| 2023-10-10 | 6.400 | 6.680 | 6.400 | 6.540 | 6.540 | 3,545 |
| 2023-10-09 | 6.520 | 6.520 | 6.320 | 6.320 | 6.320 | 5,110 |
| 2023-10-06 | 6.560 | 6.820 | 6.560 | 6.700 | 6.700 | 2,569 |
| 2023-10-05 | 6.700 | 6.720 | 6.640 | 6.640 | 6.640 | 2,070 |
| 2023-10-04 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 418 |
| 2023-10-03 | 6.720 | 6.920 | 6.700 | 6.920 | 6.920 | 9,795 |
| 2023-10-02 | 6.960 | 7.000 | 6.700 | 6.700 | 6.700 | 3,138 |
| 2023-09-29 | 6.840 | 7.000 | 6.840 | 6.940 | 6.940 | 3,703 |
| 2023-09-28 | 6.840 | 6.860 | 6.840 | 6.840 | 6.840 | 928 |
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.