Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 5.300 | 5.500 | 5.300 | 5.350 | 5.350 | 3,425 |
| 2023-01-12 | 5.250 | 5.500 | 5.200 | 5.320 | 5.320 | 10,736 |
| 2023-01-11 | 5.610 | 5.740 | 5.100 | 5.180 | 5.180 | 10,204 |
| 2023-01-10 | 5.420 | 5.770 | 5.360 | 5.460 | 5.460 | 10,580 |
| 2023-01-09 | 5.290 | 5.570 | 5.200 | 5.420 | 5.420 | 9,759 |
| 2023-01-06 | 5.220 | 5.250 | 5.000 | 5.190 | 5.190 | 5,268 |
| 2023-01-05 | 5.200 | 5.200 | 5.000 | 5.080 | 5.080 | 4,015 |
| 2023-01-04 | 5.050 | 5.240 | 5.040 | 5.100 | 5.100 | 3,462 |
| 2023-01-03 | 5.010 | 5.070 | 4.900 | 5.010 | 5.010 | 4,338 |
| 2023-01-02 | 5.120 | 5.120 | 5.010 | 5.050 | 5.050 | 1,454 |
| 2022-12-30 | 5.100 | 5.250 | 5.070 | 5.140 | 5.140 | 6,409 |
| 2022-12-29 | 5.150 | 5.190 | 5.050 | 5.150 | 5.150 | 1,769 |
| 2022-12-28 | 5.060 | 5.140 | 4.960 | 5.100 | 5.100 | 3,914 |
| 2022-12-27 | 5.160 | 5.160 | 4.950 | 4.975 | 4.975 | 4,212 |
| 2022-12-23 | 5.020 | 5.250 | 4.975 | 4.975 | 4.975 | 6,563 |
| 2022-12-22 | 5.300 | 5.300 | 5.100 | 5.110 | 5.110 | 2,401 |
| 2022-12-21 | 5.450 | 5.450 | 5.240 | 5.240 | 5.240 | 7,264 |
| 2022-12-20 | 5.450 | 5.450 | 5.210 | 5.280 | 5.280 | 5,862 |
| 2022-12-19 | 5.600 | 5.610 | 5.200 | 5.300 | 5.300 | 4,282 |
| 2022-12-16 | 5.440 | 5.650 | 5.350 | 5.590 | 5.590 | 5,429 |
| 2022-12-15 | 5.410 | 5.910 | 5.410 | 5.440 | 5.440 | 12,701 |
| 2022-12-14 | 5.660 | 5.750 | 5.340 | 5.530 | 5.530 | 11,393 |
| 2022-12-13 | 5.920 | 5.970 | 5.520 | 5.660 | 5.660 | 31,348 |
| 2022-12-12 | 6.230 | 6.240 | 5.350 | 5.750 | 5.750 | 19,016 |
| 2022-12-09 | 5.250 | 5.890 | 5.250 | 5.670 | 5.670 | 16,215 |
| 2022-12-08 | 4.880 | 5.320 | 4.800 | 5.180 | 5.180 | 10,918 |
| 2022-12-07 | 4.740 | 4.955 | 4.735 | 4.880 | 4.880 | 7,065 |
| 2022-12-06 | 4.750 | 4.935 | 4.695 | 4.780 | 4.780 | 39,257 |
| 2022-12-05 | 4.990 | 4.990 | 4.450 | 4.590 | 4.590 | 17,679 |
| 2022-12-02 | 5.060 | 5.060 | 4.750 | 4.820 | 4.820 | 15,135 |
| 2022-12-01 | 5.130 | 5.300 | 4.920 | 5.150 | 5.150 | 17,659 |
| 2022-11-30 | 5.420 | 5.420 | 5.130 | 5.220 | 5.220 | 6,671 |
| 2022-11-29 | 5.610 | 5.650 | 5.410 | 5.500 | 5.500 | 7,535 |
| 2022-11-28 | 5.610 | 5.750 | 5.600 | 5.650 | 5.650 | 2,167 |
| 2022-11-25 | 5.860 | 5.900 | 5.610 | 5.630 | 5.630 | 9,454 |
| 2022-11-24 | 5.840 | 6.010 | 5.840 | 6.010 | 6.010 | 2,348 |
| 2022-11-23 | 5.620 | 5.830 | 5.620 | 5.780 | 5.780 | 14,898 |
| 2022-11-22 | 5.840 | 5.840 | 5.620 | 5.620 | 5.620 | 2,952 |
| 2022-11-21 | 5.880 | 6.070 | 5.630 | 5.760 | 5.760 | 9,733 |
| 2022-11-18 | 5.880 | 5.880 | 5.750 | 5.750 | 5.750 | 2,970 |
| 2022-11-17 | 6.020 | 6.020 | 5.620 | 5.700 | 5.700 | 4,965 |
| 2022-11-16 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 4,810 |
| 2022-11-15 | 5.790 | 6.100 | 5.790 | 5.920 | 5.920 | 13,093 |
| 2022-11-14 | 5.920 | 5.920 | 5.710 | 5.740 | 5.740 | 5,867 |
| 2022-11-11 | 5.890 | 5.900 | 5.700 | 5.800 | 5.800 | 6,568 |
| 2022-11-10 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 711 |
| 2022-11-09 | 5.900 | 6.060 | 5.900 | 5.940 | 5.940 | 3,980 |
| 2022-11-08 | 6.060 | 6.200 | 5.800 | 5.910 | 5.910 | 13,092 |
| 2022-11-07 | 6.120 | 6.170 | 6.060 | 6.140 | 6.140 | 9,830 |
| 2022-11-04 | 6.300 | 6.500 | 6.020 | 6.200 | 6.200 | 5,069 |
| 2022-11-03 | 6.060 | 6.300 | 6.060 | 6.230 | 6.230 | 2,111 |
| 2022-11-02 | 6.100 | 6.200 | 6.050 | 6.060 | 6.060 | 1,318 |
| 2022-11-01 | 6.100 | 6.130 | 6.100 | 6.130 | 6.130 | 2,594 |
| 2022-10-31 | 6.180 | 6.230 | 6.030 | 6.110 | 6.110 | 2,637 |
| 2022-10-28 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 330 |
| 2022-10-27 | 6.200 | 6.230 | 6.040 | 6.110 | 6.110 | 1,822 |
| 2022-10-26 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 297 |
| 2022-10-25 | 6.130 | 6.190 | 6.130 | 6.190 | 6.190 | 1,032 |
| 2022-10-24 | 5.980 | 6.120 | 5.980 | 6.050 | 6.050 | 2,249 |
| 2022-10-21 | 6.030 | 6.030 | 5.890 | 5.920 | 5.920 | 627 |
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.