Nyxoah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.120 | 8.160 | 7.920 | 8.040 | 8.040 | 34,466 |
| 2024-11-27 | 8.000 | 8.100 | 7.880 | 8.100 | 8.100 | 11,717 |
| 2024-11-26 | 7.980 | 7.980 | 7.800 | 7.960 | 7.960 | 24,062 |
| 2024-11-25 | 8.040 | 8.060 | 7.740 | 8.000 | 8.000 | 34,410 |
| 2024-11-22 | 7.880 | 8.100 | 7.700 | 8.040 | 8.040 | 13,937 |
| 2024-11-21 | 8.000 | 8.020 | 7.620 | 7.900 | 7.900 | 12,289 |
| 2024-11-20 | 7.840 | 8.000 | 7.740 | 8.000 | 8.000 | 5,774 |
| 2024-11-19 | 8.000 | 8.000 | 7.660 | 7.820 | 7.820 | 24,474 |
| 2024-11-18 | 8.080 | 8.080 | 7.760 | 8.000 | 8.000 | 8,510 |
| 2024-11-15 | 8.060 | 8.100 | 7.800 | 8.100 | 8.100 | 30,185 |
| 2024-11-14 | 8.600 | 8.600 | 8.080 | 8.100 | 8.100 | 16,548 |
| 2024-11-13 | 8.580 | 8.580 | 8.280 | 8.340 | 8.340 | 11,408 |
| 2024-11-12 | 8.460 | 8.620 | 8.340 | 8.580 | 8.580 | 18,580 |
| 2024-11-11 | 8.760 | 8.760 | 8.320 | 8.640 | 8.640 | 16,616 |
| 2024-11-08 | 8.800 | 8.800 | 8.600 | 8.760 | 8.760 | 12,192 |
| 2024-11-07 | 8.900 | 8.900 | 8.440 | 8.800 | 8.800 | 21,381 |
| 2024-11-06 | 9.000 | 9.120 | 8.700 | 9.000 | 9.000 | 14,702 |
| 2024-11-05 | 8.800 | 9.000 | 8.780 | 9.000 | 9.000 | 8,440 |
| 2024-11-04 | 8.720 | 9.000 | 8.660 | 8.900 | 8.900 | 11,271 |
| 2024-11-01 | 8.860 | 8.860 | 8.700 | 8.800 | 8.800 | 4,213 |
| 2024-10-31 | 8.900 | 8.900 | 8.600 | 8.880 | 8.880 | 4,765 |
| 2024-10-30 | 8.820 | 8.900 | 8.780 | 8.880 | 8.880 | 9,622 |
| 2024-10-29 | 8.900 | 9.060 | 8.540 | 8.780 | 8.780 | 11,985 |
| 2024-10-28 | 9.060 | 9.100 | 8.800 | 9.100 | 9.100 | 5,590 |
| 2024-10-25 | 9.000 | 9.100 | 8.860 | 9.100 | 9.100 | 13,203 |
| 2024-10-24 | 9.080 | 9.120 | 8.800 | 9.120 | 9.120 | 8,337 |
| 2024-10-23 | 9.000 | 9.100 | 8.740 | 9.000 | 9.000 | 15,749 |
| 2024-10-22 | 9.020 | 9.040 | 8.680 | 9.000 | 9.000 | 9,672 |
| 2024-10-21 | 9.000 | 9.380 | 8.800 | 9.080 | 9.080 | 23,860 |
| 2024-10-18 | 8.840 | 8.880 | 8.580 | 8.880 | 8.880 | 10,184 |
| 2024-10-17 | 8.700 | 8.860 | 8.580 | 8.840 | 8.840 | 8,621 |
| 2024-10-16 | 8.480 | 8.680 | 8.380 | 8.680 | 8.680 | 10,334 |
| 2024-10-15 | 8.540 | 8.540 | 8.300 | 8.500 | 8.500 | 9,281 |
| 2024-10-14 | 8.400 | 8.680 | 8.380 | 8.580 | 8.580 | 20,728 |
| 2024-10-11 | 8.820 | 8.920 | 7.900 | 8.340 | 8.340 | 48,874 |
| 2024-10-10 | 9.000 | 9.180 | 8.800 | 8.800 | 8.800 | 48,242 |
| 2024-10-09 | 8.900 | 9.780 | 8.900 | 9.400 | 9.400 | 70,477 |
| 2024-10-08 | 8.400 | 8.800 | 8.380 | 8.700 | 8.700 | 43,850 |
| 2024-10-07 | 8.440 | 8.440 | 8.200 | 8.400 | 8.400 | 9,000 |
| 2024-10-04 | 8.480 | 8.480 | 8.020 | 8.260 | 8.260 | 10,293 |
| 2024-10-03 | 8.440 | 8.440 | 8.100 | 8.300 | 8.300 | 6,776 |
| 2024-10-02 | 8.400 | 8.400 | 8.240 | 8.380 | 8.380 | 2,414 |
| 2024-10-01 | 8.480 | 8.480 | 8.140 | 8.260 | 8.260 | 7,621 |
| 2024-09-30 | 8.360 | 8.500 | 8.340 | 8.400 | 8.400 | 13,521 |
| 2024-09-27 | 8.000 | 8.360 | 8.000 | 8.360 | 8.360 | 20,076 |
| 2024-09-26 | 7.600 | 7.920 | 7.580 | 7.920 | 7.920 | 20,979 |
| 2024-09-25 | 7.600 | 7.600 | 7.420 | 7.580 | 7.580 | 4,679 |
| 2024-09-24 | 7.440 | 7.600 | 7.120 | 7.500 | 7.500 | 13,179 |
| 2024-09-23 | 7.620 | 7.620 | 7.240 | 7.420 | 7.420 | 10,072 |
| 2024-09-20 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 3,238 |
| 2024-09-19 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 7,282 |
| 2024-09-18 | 7.400 | 7.540 | 7.380 | 7.540 | 7.540 | 3,771 |
| 2024-09-17 | 7.400 | 7.420 | 7.240 | 7.400 | 7.400 | 5,737 |
| 2024-09-16 | 7.280 | 7.440 | 7.260 | 7.300 | 7.300 | 11,585 |
| 2024-09-13 | 7.280 | 7.280 | 6.980 | 7.240 | 7.240 | 7,395 |
| 2024-09-12 | 7.300 | 7.400 | 7.180 | 7.280 | 7.280 | 9,061 |
| 2024-09-11 | 6.880 | 7.120 | 6.800 | 7.080 | 7.080 | 17,788 |
| 2024-09-10 | 6.840 | 6.840 | 6.720 | 6.800 | 6.800 | 3,337 |
| 2024-09-09 | 6.900 | 6.900 | 6.670 | 6.800 | 6.800 | 9,769 |
| 2024-09-06 | 6.880 | 6.880 | 6.660 | 6.880 | 6.880 | 7,142 |
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.