Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 6.860 | 6.860 | 6.840 | 6.840 | 6.840 | 2,224 |
| 2023-09-26 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 7,550 |
| 2023-09-25 | 7.000 | 7.060 | 6.900 | 6.900 | 6.900 | 2,464 |
| 2023-09-22 | 6.900 | 7.000 | 6.900 | 6.940 | 6.940 | 3,709 |
| 2023-09-21 | 6.920 | 7.080 | 6.900 | 7.080 | 7.080 | 1,267 |
| 2023-09-20 | 7.000 | 7.140 | 6.960 | 7.000 | 7.000 | 6,369 |
| 2023-09-19 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 1,850 |
| 2023-09-18 | 7.400 | 7.400 | 7.300 | 7.380 | 7.380 | 545 |
| 2023-09-15 | 7.360 | 7.360 | 7.280 | 7.360 | 7.360 | 6,788 |
| 2023-09-14 | 7.300 | 7.400 | 7.200 | 7.400 | 7.400 | 1,779 |
| 2023-09-13 | 7.320 | 7.380 | 7.320 | 7.380 | 7.380 | 438 |
| 2023-09-12 | 7.400 | 7.400 | 7.360 | 7.380 | 7.380 | 3,665 |
| 2023-09-11 | 7.360 | 7.400 | 7.360 | 7.380 | 7.380 | 3,113 |
| 2023-09-08 | 7.340 | 7.480 | 7.320 | 7.480 | 7.480 | 4,715 |
| 2023-09-07 | 7.160 | 7.180 | 7.120 | 7.120 | 7.120 | 1,706 |
| 2023-09-06 | 7.400 | 7.460 | 7.320 | 7.320 | 7.320 | 1,011 |
| 2023-09-05 | 7.300 | 7.440 | 7.220 | 7.440 | 7.440 | 1,667 |
| 2023-09-04 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 754 |
| 2023-09-01 | 7.200 | 7.300 | 7.160 | 7.300 | 7.300 | 604 |
| 2023-08-31 | 7.140 | 7.300 | 7.120 | 7.300 | 7.300 | 1,713 |
| 2023-08-30 | 7.300 | 7.360 | 7.140 | 7.140 | 7.140 | 2,601 |
| 2023-08-29 | 7.220 | 7.320 | 7.220 | 7.320 | 7.320 | 412 |
| 2023-08-28 | 7.420 | 7.420 | 7.200 | 7.380 | 7.380 | 1,316 |
| 2023-08-25 | 7.300 | 7.300 | 7.160 | 7.260 | 7.260 | 2,423 |
| 2023-08-24 | 7.540 | 7.540 | 7.020 | 7.200 | 7.200 | 4,751 |
| 2023-08-23 | 7.440 | 7.500 | 7.420 | 7.420 | 7.420 | 609 |
| 2023-08-22 | 7.500 | 7.520 | 7.460 | 7.520 | 7.520 | 269 |
| 2023-08-21 | 7.500 | 7.560 | 7.460 | 7.500 | 7.500 | 739 |
| 2023-08-18 | 7.580 | 7.620 | 7.460 | 7.480 | 7.480 | 2,857 |
| 2023-08-17 | 7.460 | 7.560 | 7.440 | 7.560 | 7.560 | 2,868 |
| 2023-08-16 | 7.500 | 7.500 | 7.460 | 7.480 | 7.480 | 302 |
| 2023-08-15 | 7.600 | 7.620 | 7.500 | 7.500 | 7.500 | 1,402 |
| 2023-08-14 | 7.240 | 7.600 | 7.160 | 7.600 | 7.600 | 14,268 |
| 2023-08-11 | 7.300 | 7.440 | 7.140 | 7.400 | 7.400 | 11,522 |
| 2023-08-10 | 7.100 | 7.400 | 6.980 | 7.220 | 7.220 | 19,380 |
| 2023-08-09 | 6.780 | 6.920 | 6.740 | 6.900 | 6.900 | 3,748 |
| 2023-08-08 | 6.900 | 6.900 | 6.720 | 6.720 | 6.720 | 1,104 |
| 2023-08-07 | 6.780 | 6.820 | 6.740 | 6.820 | 6.820 | 949 |
| 2023-08-04 | 6.920 | 6.920 | 6.740 | 6.840 | 6.840 | 4,997 |
| 2023-08-03 | 6.920 | 7.180 | 6.900 | 6.980 | 6.980 | 3,163 |
| 2023-08-02 | 7.300 | 7.300 | 7.000 | 7.100 | 7.100 | 4,962 |
| 2023-08-01 | 7.100 | 7.500 | 7.100 | 7.260 | 7.260 | 12,754 |
| 2023-07-31 | 7.220 | 7.220 | 6.920 | 7.120 | 7.120 | 1,508 |
| 2023-07-28 | 7.240 | 7.240 | 7.000 | 7.240 | 7.240 | 2,670 |
| 2023-07-27 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 2,735 |
| 2023-07-26 | 7.000 | 7.100 | 6.920 | 6.920 | 6.920 | 1,860 |
| 2023-07-25 | 6.900 | 6.980 | 6.900 | 6.980 | 6.980 | 792 |
| 2023-07-24 | 6.960 | 6.980 | 6.880 | 6.960 | 6.960 | 1,060 |
| 2023-07-21 | 6.900 | 6.900 | 6.880 | 6.880 | 6.880 | 210 |
| 2023-07-20 | 6.820 | 6.980 | 6.820 | 6.940 | 6.940 | 3,571 |
| 2023-07-19 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 3,051 |
| 2023-07-18 | 6.780 | 6.820 | 6.780 | 6.820 | 6.820 | 458 |
| 2023-07-17 | 6.760 | 6.780 | 6.600 | 6.740 | 6.740 | 1,201 |
| 2023-07-14 | 6.920 | 6.920 | 6.620 | 6.740 | 6.740 | 6,459 |
| 2023-07-13 | 6.780 | 6.780 | 6.720 | 6.720 | 6.720 | 1,102 |
| 2023-07-12 | 6.920 | 6.920 | 6.780 | 6.920 | 6.920 | 7,658 |
| 2023-07-11 | 7.000 | 7.060 | 6.940 | 7.000 | 7.000 | 3,155 |
| 2023-07-10 | 6.780 | 7.060 | 6.780 | 7.060 | 7.060 | 926 |
| 2023-07-07 | 6.700 | 7.080 | 6.700 | 7.080 | 7.080 | 7,861 |
| 2023-07-06 | 6.800 | 6.960 | 6.700 | 6.720 | 6.720 | 1,440 |
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.