Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 6.110 | 6.300 | 5.500 | 5.890 | 5.890 | 7,756 |
| 2022-10-19 | 6.400 | 6.400 | 6.110 | 6.200 | 6.200 | 3,500 |
| 2022-10-18 | 6.350 | 6.350 | 6.200 | 6.270 | 6.270 | 2,341 |
| 2022-10-17 | 6.580 | 6.580 | 6.270 | 6.350 | 6.350 | 2,153 |
| 2022-10-14 | 6.540 | 6.600 | 6.400 | 6.460 | 6.460 | 5,873 |
| 2022-10-13 | 6.540 | 6.540 | 6.430 | 6.540 | 6.540 | 985 |
| 2022-10-12 | 6.540 | 6.540 | 6.260 | 6.390 | 6.390 | 2,485 |
| 2022-10-11 | 6.320 | 6.410 | 6.240 | 6.390 | 6.390 | 3,387 |
| 2022-10-10 | 6.300 | 6.400 | 6.250 | 6.250 | 6.250 | 2,428 |
| 2022-10-07 | 6.390 | 6.400 | 6.290 | 6.290 | 6.290 | 2,012 |
| 2022-10-06 | 6.370 | 6.370 | 6.300 | 6.330 | 6.330 | 712 |
| 2022-10-05 | 6.500 | 6.550 | 6.410 | 6.410 | 6.410 | 339 |
| 2022-10-04 | 6.500 | 6.670 | 6.500 | 6.580 | 6.580 | 7,340 |
| 2022-10-03 | 6.600 | 6.600 | 6.510 | 6.530 | 6.530 | 1,570 |
| 2022-09-30 | 6.510 | 6.780 | 6.510 | 6.600 | 6.600 | 1,092 |
| 2022-09-29 | 6.580 | 6.630 | 6.540 | 6.540 | 6.540 | 2,858 |
| 2022-09-28 | 6.650 | 6.690 | 6.580 | 6.630 | 6.630 | 1,235 |
| 2022-09-27 | 6.900 | 6.900 | 6.660 | 6.710 | 6.710 | 5,111 |
| 2022-09-26 | 6.710 | 6.840 | 6.710 | 6.840 | 6.840 | 3,358 |
| 2022-09-23 | 6.960 | 7.190 | 6.610 | 6.630 | 6.630 | 4,793 |
| 2022-09-22 | 7.010 | 7.120 | 6.950 | 6.950 | 6.950 | 2,170 |
| 2022-09-21 | 6.810 | 7.100 | 6.810 | 7.020 | 7.020 | 822 |
| 2022-09-20 | 7.650 | 7.650 | 6.900 | 7.170 | 7.170 | 7,892 |
| 2022-09-19 | 7.620 | 7.770 | 7.550 | 7.770 | 7.770 | 1,243 |
| 2022-09-16 | 7.700 | 7.700 | 7.600 | 7.620 | 7.620 | 285 |
| 2022-09-15 | 7.710 | 7.760 | 7.600 | 7.600 | 7.600 | 2,212 |
| 2022-09-14 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 2,356 |
| 2022-09-13 | 7.850 | 8.000 | 7.700 | 7.750 | 7.750 | 3,849 |
| 2022-09-12 | 7.980 | 7.990 | 7.920 | 7.920 | 7.920 | 1,248 |
| 2022-09-09 | 7.980 | 7.990 | 7.900 | 7.940 | 7.940 | 1,716 |
| 2022-09-08 | 8.000 | 8.000 | 7.660 | 8.000 | 8.000 | 1,810 |
| 2022-09-07 | 7.910 | 7.960 | 7.660 | 7.740 | 7.740 | 2,018 |
| 2022-09-06 | 8.270 | 8.390 | 7.770 | 7.910 | 7.910 | 15,777 |
| 2022-09-05 | 8.100 | 8.130 | 8.000 | 8.000 | 8.000 | 2,644 |
| 2022-09-02 | 8.380 | 8.380 | 8.020 | 8.110 | 8.110 | 3,531 |
| 2022-09-01 | 8.600 | 8.690 | 8.200 | 8.240 | 8.240 | 4,407 |
| 2022-08-31 | 8.830 | 8.830 | 8.600 | 8.780 | 8.780 | 1,727 |
| 2022-08-30 | 8.900 | 8.980 | 8.770 | 8.770 | 8.770 | 4,273 |
| 2022-08-29 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 2,964 |
| 2022-08-26 | 9.050 | 9.140 | 8.960 | 8.960 | 8.960 | 1,884 |
| 2022-08-25 | 9.000 | 9.300 | 9.000 | 9.010 | 9.010 | 1,893 |
| 2022-08-24 | 9.320 | 9.320 | 9.020 | 9.030 | 9.030 | 3,728 |
| 2022-08-23 | 9.600 | 9.600 | 9.290 | 9.480 | 9.480 | 1,282 |
| 2022-08-22 | 9.780 | 9.780 | 9.550 | 9.560 | 9.560 | 3,357 |
| 2022-08-19 | 9.790 | 9.790 | 9.570 | 9.650 | 9.650 | 578 |
| 2022-08-18 | 9.950 | 9.950 | 9.550 | 9.690 | 9.690 | 7,901 |
| 2022-08-17 | 10.020 | 10.020 | 9.630 | 9.640 | 9.640 | 2,554 |
| 2022-08-16 | 10.200 | 10.280 | 9.720 | 9.850 | 9.850 | 8,026 |
| 2022-08-15 | 10.300 | 10.300 | 10.020 | 10.020 | 10.020 | 4,190 |
| 2022-08-12 | 10.460 | 10.460 | 10.220 | 10.320 | 10.320 | 5,577 |
| 2022-08-11 | 9.800 | 10.420 | 9.800 | 10.160 | 10.160 | 2,404 |
| 2022-08-10 | 10.180 | 10.180 | 9.750 | 9.860 | 9.860 | 8,047 |
| 2022-08-09 | 9.770 | 10.480 | 9.770 | 9.970 | 9.970 | 15,317 |
| 2022-08-08 | 9.800 | 9.950 | 9.600 | 9.750 | 9.750 | 9,815 |
| 2022-08-05 | 10.000 | 10.000 | 9.700 | 9.960 | 9.960 | 4,053 |
| 2022-08-04 | 10.140 | 10.140 | 9.910 | 10.000 | 10.000 | 4,789 |
| 2022-08-03 | 10.080 | 10.360 | 10.000 | 10.140 | 10.140 | 6,030 |
| 2022-08-02 | 10.160 | 10.160 | 9.920 | 10.060 | 10.060 | 944 |
| 2022-08-01 | 10.200 | 10.200 | 10.000 | 10.160 | 10.160 | 2,345 |
| 2022-07-29 | 10.000 | 10.200 | 9.810 | 10.020 | 10.020 | 2,821 |
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.