Nyxoah S.A. (NYXH)
9.67
0.29 (3.15%)
At close: Jan 15, 2025, 11:11 AM
NYXH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.35 | 9.59 | 9.07 | 9.32 | -0.01 | -0.11% | 110,035 |
| Jan 13, 2025 | 9.16 | 9.33 | 8.86 | 9.33 | 0.08 | 0.86% | 18,027 |
| Jan 10, 2025 | 9.50 | 9.67 | 9.20 | 9.25 | -0.52 | -5.32% | 39,800 |
| Jan 8, 2025 | 9.46 | 9.85 | 9.26 | 9.77 | -0.08 | -0.81% | 112,300 |
| Jan 7, 2025 | 9.90 | 9.97 | 9.58 | 9.85 | -0.02 | -0.20% | 40,800 |
| Jan 6, 2025 | 9.21 | 10.07 | 9.21 | 9.87 | 0.72 | 7.87% | 148,858 |
| Jan 3, 2025 | 8.78 | 9.16 | 8.78 | 9.15 | 0.11 | 1.22% | 31,729 |
| Jan 2, 2025 | 8.32 | 9.15 | 8.30 | 9.04 | 1.04 | 13.00% | 102,300 |
| Dec 31, 2024 | 8.09 | 8.29 | 7.89 | 8.00 | 0.00 | 0.00% | 36,000 |
| Dec 30, 2024 | 8.02 | 8.13 | 7.90 | 8.00 | 0.00 | 0.00% | 32,700 |
| Dec 27, 2024 | 8.37 | 8.37 | 7.90 | 8.00 | 0.00 | 0.00% | 86,239 |
| Dec 26, 2024 | 8.23 | 8.33 | 7.87 | 8.00 | 0.00 | 0.00% | 47,742 |
| Dec 24, 2024 | 8.05 | 8.38 | 7.98 | 8.00 | 0.00 | 0.00% | 24,700 |
| Dec 23, 2024 | 8.00 | 8.29 | 7.96 | 8.00 | -0.01 | -0.12% | 24,830 |
| Dec 20, 2024 | 7.98 | 8.24 | 7.85 | 8.01 | 0.01 | 0.12% | 37,900 |
| Dec 19, 2024 | 8.08 | 8.08 | 7.83 | 8.00 | 0.06 | 0.76% | 64,700 |
| Dec 18, 2024 | 8.45 | 8.45 | 7.74 | 7.94 | -0.05 | -0.63% | 72,100 |
| Dec 17, 2024 | 8.08 | 8.14 | 7.92 | 7.99 | -0.01 | -0.12% | 43,419 |
| Dec 16, 2024 | 8.04 | 8.36 | 7.93 | 8.00 | 0.00 | 0.00% | 91,349 |
| Dec 13, 2024 | 8.59 | 8.81 | 7.86 | 8.00 | 0.12 | 1.52% | 93,948 |
| Dec 12, 2024 | 8.16 | 8.16 | 7.88 | 7.88 | -0.08 | -1.01% | 26,000 |
| Dec 11, 2024 | 7.99 | 8.03 | 7.62 | 7.96 | -0.01 | -0.13% | 44,600 |
| Dec 10, 2024 | 7.54 | 8.15 | 7.37 | 7.97 | 0.43 | 5.70% | 50,313 |
| Dec 9, 2024 | 7.72 | 7.91 | 7.26 | 7.54 | -0.11 | -1.44% | 54,100 |
| Dec 6, 2024 | 7.78 | 7.81 | 7.50 | 7.65 | 0.12 | 1.59% | 71,056 |
| Dec 5, 2024 | 7.81 | 7.90 | 7.53 | 7.53 | -0.34 | -4.32% | 35,015 |
| Dec 4, 2024 | 8.05 | 8.05 | 7.60 | 7.87 | -0.01 | -0.13% | 18,365 |
| Dec 3, 2024 | 8.15 | 8.15 | 7.62 | 7.88 | -0.12 | -1.50% | 23,865 |
| Dec 2, 2024 | 8.08 | 8.11 | 7.86 | 8.00 | -0.26 | -3.15% | 37,626 |
| Nov 29, 2024 | 8.39 | 8.39 | 8.07 | 8.26 | -0.13 | -1.55% | 19,400 |
| Nov 27, 2024 | 8.55 | 8.71 | 8.24 | 8.39 | 0.25 | 3.07% | 18,600 |
| Nov 26, 2024 | 8.14 | 8.31 | 8.10 | 8.14 | -0.06 | -0.73% | 23,800 |
| Nov 25, 2024 | 8.22 | 8.37 | 8.20 | 8.20 | 0.20 | 2.50% | 20,821 |
| Nov 22, 2024 | 8.36 | 8.49 | 8.00 | 8.00 | -0.28 | -3.38% | 43,127 |
| Nov 21, 2024 | 8.40 | 8.44 | 8.06 | 8.28 | 0.07 | 0.85% | 13,600 |
| Nov 20, 2024 | 8.24 | 8.24 | 8.13 | 8.21 | 0.08 | 0.98% | 7,243 |
| Nov 19, 2024 | 8.21 | 8.38 | 8.02 | 8.13 | -0.05 | -0.61% | 23,515 |
| Nov 18, 2024 | 8.43 | 8.43 | 8.13 | 8.18 | -0.04 | -0.49% | 18,904 |
| Nov 15, 2024 | 8.30 | 8.54 | 8.20 | 8.22 | -0.21 | -2.49% | 19,000 |
| Nov 14, 2024 | 8.45 | 8.70 | 8.40 | 8.43 | -0.17 | -1.98% | 12,100 |
| Nov 13, 2024 | 8.69 | 8.90 | 8.51 | 8.60 | -0.20 | -2.27% | 42,200 |
| Nov 12, 2024 | 9.13 | 9.32 | 8.10 | 8.80 | -0.33 | -3.61% | 53,827 |
| Nov 11, 2024 | 9.39 | 9.39 | 9.11 | 9.13 | -0.36 | -3.79% | 11,705 |
| Nov 8, 2024 | 9.45 | 9.73 | 9.01 | 9.49 | -0.15 | -1.56% | 47,900 |
| Nov 7, 2024 | 9.58 | 9.90 | 9.20 | 9.64 | -0.36 | -3.60% | 41,514 |
| Nov 6, 2024 | 9.67 | 10.01 | 9.32 | 10.00 | 0.05 | 0.50% | 120,639 |
| Nov 5, 2024 | 9.64 | 9.95 | 9.55 | 9.95 | 0.51 | 5.40% | 18,449 |
| Nov 4, 2024 | 9.65 | 9.78 | 9.26 | 9.44 | -0.11 | -1.15% | 24,518 |
| Nov 1, 2024 | 9.44 | 9.75 | 9.40 | 9.55 | 0.15 | 1.60% | 15,900 |
| Oct 31, 2024 | 9.67 | 9.67 | 9.39 | 9.40 | -0.19 | -1.98% | 9,846 |