Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 6.900 | 7.180 | 6.900 | 7.000 | 7.000 | 10,515 |
| 2023-04-06 | 6.720 | 6.920 | 6.620 | 6.800 | 6.800 | 9,473 |
| 2023-04-05 | 6.840 | 6.880 | 6.740 | 6.740 | 6.740 | 1,693 |
| 2023-04-04 | 6.900 | 7.020 | 6.840 | 6.840 | 6.840 | 3,195 |
| 2023-04-03 | 6.980 | 6.980 | 6.800 | 6.880 | 6.880 | 5,142 |
| 2023-03-31 | 6.750 | 6.900 | 6.750 | 6.880 | 6.880 | 4,307 |
| 2023-03-30 | 7.070 | 7.070 | 6.740 | 6.760 | 6.760 | 11,733 |
| 2023-03-29 | 6.470 | 7.060 | 6.350 | 6.810 | 6.810 | 20,548 |
| 2023-03-28 | 6.990 | 6.990 | 6.330 | 6.460 | 6.460 | 22,358 |
| 2023-03-27 | 6.890 | 7.340 | 6.700 | 6.890 | 6.890 | 29,085 |
| 2023-03-24 | 6.560 | 6.790 | 6.340 | 6.680 | 6.680 | 20,163 |
| 2023-03-23 | 6.260 | 6.620 | 5.850 | 6.520 | 6.520 | 18,538 |
| 2023-03-22 | 6.180 | 6.390 | 6.100 | 6.210 | 6.210 | 32,471 |
| 2023-03-21 | 6.000 | 6.360 | 6.000 | 6.140 | 6.140 | 44,824 |
| 2023-03-20 | 5.930 | 5.980 | 5.910 | 5.960 | 5.960 | 3,727 |
| 2023-03-17 | 5.770 | 5.960 | 5.700 | 5.910 | 5.910 | 12,980 |
| 2023-03-16 | 5.600 | 5.700 | 5.450 | 5.670 | 5.670 | 30,036 |
| 2023-03-15 | 5.650 | 5.670 | 5.500 | 5.590 | 5.590 | 10,345 |
| 2023-03-14 | 5.100 | 5.700 | 5.060 | 5.590 | 5.590 | 21,545 |
| 2023-03-13 | 5.460 | 5.460 | 4.910 | 4.945 | 4.945 | 30,683 |
| 2023-03-10 | 5.180 | 5.410 | 5.110 | 5.330 | 5.330 | 9,103 |
| 2023-03-09 | 5.350 | 5.360 | 5.110 | 5.170 | 5.170 | 17,575 |
| 2023-03-08 | 5.470 | 5.500 | 5.120 | 5.250 | 5.250 | 21,953 |
| 2023-03-07 | 5.820 | 6.100 | 5.260 | 5.360 | 5.360 | 120,958 |
| 2023-03-06 | 5.020 | 6.340 | 5.020 | 5.330 | 5.330 | 137,740 |
| 2023-03-03 | 5.120 | 5.160 | 4.830 | 4.960 | 4.960 | 7,668 |
| 2023-03-02 | 5.170 | 5.170 | 5.020 | 5.120 | 5.120 | 685 |
| 2023-03-01 | 5.100 | 5.100 | 5.040 | 5.100 | 5.100 | 1,366 |
| 2023-02-28 | 5.020 | 5.220 | 5.000 | 5.120 | 5.120 | 13,238 |
| 2023-02-27 | 5.200 | 5.300 | 5.030 | 5.060 | 5.060 | 7,909 |
| 2023-02-24 | 5.080 | 5.360 | 5.000 | 5.070 | 5.070 | 34,876 |
| 2023-02-23 | 4.850 | 4.990 | 4.780 | 4.990 | 4.990 | 14,343 |
| 2023-02-22 | 4.700 | 5.100 | 4.660 | 4.735 | 4.735 | 19,837 |
| 2023-02-21 | 4.660 | 4.660 | 4.555 | 4.660 | 4.660 | 905 |
| 2023-02-20 | 4.690 | 4.690 | 4.510 | 4.660 | 4.660 | 9,995 |
| 2023-02-17 | 4.640 | 4.640 | 4.600 | 4.635 | 4.635 | 2,790 |
| 2023-02-16 | 4.630 | 4.660 | 4.550 | 4.595 | 4.595 | 3,839 |
| 2023-02-15 | 4.530 | 4.590 | 4.530 | 4.550 | 4.550 | 13,434 |
| 2023-02-14 | 4.620 | 4.650 | 4.530 | 4.530 | 4.530 | 2,690 |
| 2023-02-13 | 4.830 | 4.850 | 4.620 | 4.660 | 4.660 | 6,233 |
| 2023-02-10 | 4.800 | 4.910 | 4.660 | 4.695 | 4.695 | 9,217 |
| 2023-02-09 | 4.920 | 4.920 | 4.710 | 4.920 | 4.920 | 4,617 |
| 2023-02-08 | 4.980 | 4.980 | 4.810 | 4.910 | 4.910 | 2,247 |
| 2023-02-07 | 4.990 | 4.990 | 4.800 | 4.825 | 4.825 | 5,834 |
| 2023-02-06 | 4.830 | 4.995 | 4.830 | 4.990 | 4.990 | 2,328 |
| 2023-02-03 | 4.900 | 4.980 | 4.830 | 4.960 | 4.960 | 2,657 |
| 2023-02-02 | 5.000 | 5.110 | 4.940 | 4.940 | 4.940 | 5,701 |
| 2023-02-01 | 5.100 | 5.130 | 4.960 | 5.060 | 5.060 | 5,768 |
| 2023-01-31 | 5.010 | 5.090 | 4.940 | 5.040 | 5.040 | 5,148 |
| 2023-01-30 | 5.180 | 5.250 | 5.020 | 5.090 | 5.090 | 10,601 |
| 2023-01-27 | 5.250 | 5.250 | 4.925 | 5.050 | 5.050 | 20,924 |
| 2023-01-26 | 5.350 | 5.400 | 5.100 | 5.190 | 5.190 | 15,141 |
| 2023-01-25 | 5.200 | 5.350 | 5.150 | 5.250 | 5.250 | 4,041 |
| 2023-01-24 | 5.110 | 5.290 | 5.100 | 5.200 | 5.200 | 4,181 |
| 2023-01-23 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 2,816 |
| 2023-01-20 | 5.340 | 5.340 | 5.110 | 5.220 | 5.220 | 4,053 |
| 2023-01-19 | 5.410 | 5.490 | 5.180 | 5.280 | 5.280 | 8,886 |
| 2023-01-18 | 5.500 | 5.520 | 5.310 | 5.480 | 5.480 | 4,627 |
| 2023-01-17 | 5.800 | 5.800 | 5.320 | 5.500 | 5.500 | 10,085 |
| 2023-01-16 | 5.500 | 5.980 | 5.490 | 5.700 | 5.700 | 7,713 |
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.