Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 6.800 | 6.940 | 6.800 | 6.800 | 6.800 | 436 |
| 2023-07-04 | 6.980 | 6.980 | 6.860 | 6.860 | 6.860 | 1,746 |
| 2023-07-03 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 2,849 |
| 2023-06-30 | 7.160 | 7.160 | 6.880 | 7.000 | 7.000 | 2,777 |
| 2023-06-29 | 7.100 | 7.180 | 7.000 | 7.000 | 7.000 | 7,045 |
| 2023-06-28 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 377 |
| 2023-06-27 | 7.260 | 7.280 | 7.200 | 7.200 | 7.200 | 333 |
| 2023-06-26 | 7.440 | 7.440 | 7.260 | 7.260 | 7.260 | 382 |
| 2023-06-23 | 7.260 | 7.360 | 7.260 | 7.360 | 7.360 | 559 |
| 2023-06-22 | 7.280 | 7.340 | 7.200 | 7.340 | 7.340 | 1,680 |
| 2023-06-21 | 7.080 | 7.280 | 7.020 | 7.280 | 7.280 | 7,168 |
| 2023-06-20 | 7.080 | 7.100 | 7.000 | 7.000 | 7.000 | 1,774 |
| 2023-06-19 | 7.100 | 7.100 | 7.020 | 7.020 | 7.020 | 1,163 |
| 2023-06-16 | 7.120 | 7.280 | 7.080 | 7.080 | 7.080 | 2,420 |
| 2023-06-15 | 7.180 | 7.280 | 7.080 | 7.080 | 7.080 | 1,964 |
| 2023-06-14 | 7.120 | 7.180 | 7.060 | 7.100 | 7.100 | 1,033 |
| 2023-06-13 | 7.000 | 7.320 | 7.000 | 7.260 | 7.260 | 4,512 |
| 2023-06-12 | 7.500 | 7.500 | 7.080 | 7.080 | 7.080 | 3,666 |
| 2023-06-09 | 7.520 | 7.620 | 7.500 | 7.500 | 7.500 | 5,579 |
| 2023-06-08 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 4,737 |
| 2023-06-07 | 7.600 | 7.760 | 7.500 | 7.620 | 7.620 | 9,448 |
| 2023-06-06 | 7.660 | 7.660 | 7.540 | 7.540 | 7.540 | 3,938 |
| 2023-06-05 | 7.540 | 7.680 | 7.520 | 7.520 | 7.520 | 5,467 |
| 2023-06-02 | 7.240 | 7.500 | 7.240 | 7.500 | 7.500 | 4,168 |
| 2023-06-01 | 7.180 | 7.220 | 7.020 | 7.200 | 7.200 | 7,319 |
| 2023-05-31 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 744 |
| 2023-05-30 | 7.020 | 7.160 | 7.020 | 7.160 | 7.160 | 1,905 |
| 2023-05-29 | 7.120 | 7.120 | 7.060 | 7.060 | 7.060 | 51 |
| 2023-05-26 | 7.100 | 7.140 | 7.000 | 7.100 | 7.100 | 8,364 |
| 2023-05-25 | 6.960 | 6.960 | 6.720 | 6.920 | 6.920 | 3,027 |
| 2023-05-24 | 6.700 | 6.940 | 6.520 | 6.780 | 6.780 | 8,548 |
| 2023-05-23 | 6.880 | 6.900 | 6.700 | 6.700 | 6.700 | 3,168 |
| 2023-05-22 | 7.100 | 7.180 | 6.880 | 6.880 | 6.880 | 2,976 |
| 2023-05-19 | 6.700 | 6.900 | 6.600 | 6.900 | 6.900 | 12,669 |
| 2023-05-18 | 7.100 | 7.100 | 6.880 | 7.000 | 7.000 | 12,038 |
| 2023-05-17 | 7.100 | 7.180 | 7.020 | 7.100 | 7.100 | 9,934 |
| 2023-05-16 | 7.200 | 7.340 | 7.100 | 7.240 | 7.240 | 6,789 |
| 2023-05-15 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 4,989 |
| 2023-05-12 | 7.200 | 7.300 | 7.200 | 7.240 | 7.240 | 9,641 |
| 2023-05-11 | 7.320 | 7.400 | 7.180 | 7.340 | 7.340 | 7,922 |
| 2023-05-10 | 7.600 | 7.600 | 7.220 | 7.440 | 7.440 | 4,322 |
| 2023-05-09 | 7.400 | 7.540 | 7.240 | 7.540 | 7.540 | 5,413 |
| 2023-05-08 | 7.640 | 7.640 | 7.220 | 7.400 | 7.400 | 3,362 |
| 2023-05-05 | 7.420 | 7.620 | 7.220 | 7.460 | 7.460 | 13,331 |
| 2023-05-04 | 7.360 | 7.600 | 7.160 | 7.380 | 7.380 | 11,074 |
| 2023-05-03 | 7.380 | 7.380 | 7.180 | 7.180 | 7.180 | 2,541 |
| 2023-05-02 | 7.340 | 7.360 | 7.140 | 7.220 | 7.220 | 5,938 |
| 2023-04-28 | 7.000 | 7.440 | 7.000 | 7.300 | 7.300 | 11,325 |
| 2023-04-27 | 7.420 | 7.420 | 6.980 | 7.220 | 7.220 | 12,545 |
| 2023-04-26 | 7.880 | 7.880 | 7.100 | 7.340 | 7.340 | 20,656 |
| 2023-04-25 | 7.860 | 8.020 | 7.820 | 7.960 | 7.960 | 14,318 |
| 2023-04-24 | 8.100 | 8.140 | 5.860 | 7.960 | 7.960 | 137,696 |
| 2023-04-21 | 8.500 | 8.520 | 8.120 | 8.120 | 8.120 | 26,972 |
| 2023-04-20 | 8.880 | 8.880 | 8.520 | 8.520 | 8.520 | 10,491 |
| 2023-04-19 | 8.780 | 9.000 | 8.520 | 8.740 | 8.740 | 28,233 |
| 2023-04-18 | 8.900 | 9.260 | 8.600 | 8.600 | 8.600 | 41,415 |
| 2023-04-17 | 8.000 | 9.220 | 8.000 | 8.560 | 8.560 | 51,584 |
| 2023-04-14 | 7.400 | 8.140 | 7.300 | 8.000 | 8.000 | 25,583 |
| 2023-04-13 | 7.040 | 7.380 | 7.040 | 7.320 | 7.320 | 10,939 |
| 2023-04-12 | 7.000 | 7.360 | 7.000 | 7.080 | 7.080 | 16,145 |
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.