-
5 DAY PERFORMANCE
-2.20% -
1 MONTH PERFORMANCE
-16.58% -
3 MONTH PERFORMANCE
-2.79% -
6 MONTH PERFORMANCE
-3.96% -
YEAR-TO-DATE PERFORMANCE
+72.41% -
1 YEAR PERFORMANCE
+56.86%
Nyxoah S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.36 | $8.00 (-4.31%) | $8.49 | $8.00 | 43,127 | $245.95 M |
| 11/21/2024 | $8.40 | $8.28 (-1.43%) | $8.44 | $8.06 | 13,600 | $254.56 M |
| 11/20/2024 | $8.24 | $8.21 (-0.36%) | $8.24 | $8.13 | 7,243 | $252.41 M |
| 11/19/2024 | $8.21 | $8.13 (-0.97%) | $8.38 | $8.02 | 23,515 | $249.95 M |
| 11/18/2024 | $8.43 | $8.18 (-2.97%) | $8.43 | $8.13 | 18,904 | $251.49 M |
| 11/15/2024 | $8.30 | $8.22 (-0.96%) | $8.54 | $8.20 | 19,000 | $252.72 M |
| 11/14/2024 | $8.45 | $8.43 (-0.24%) | $8.70 | $8.40 | 12,100 | $259.17 M |
| 11/13/2024 | $8.69 | $8.60 (-1.04%) | $8.90 | $8.51 | 42,200 | $264.40 M |
| 11/12/2024 | $9.13 | $8.80 (-3.61%) | $9.32 | $8.10 | 53,827 | $270.55 M |
| 11/11/2024 | $9.39 | $9.13 (-2.77%) | $9.39 | $9.11 | 11,705 | $280.69 M |
| 11/08/2024 | $9.45 | $9.49 (0.42%) | $9.73 | $9.01 | 47,900 | $291.76 M |
| 11/07/2024 | $9.58 | $9.64 (0.63%) | $9.90 | $9.20 | 41,514 | $296.37 M |
| 11/06/2024 | $9.67 | $10.00 (3.41%) | $10.01 | $9.32 | 120,639 | $307.44 M |
| 11/05/2024 | $9.64 | $9.95 (3.22%) | $9.95 | $9.55 | 18,449 | $305.90 M |
| 11/04/2024 | $9.65 | $9.44 (-2.18%) | $9.78 | $9.26 | 24,518 | $290.23 M |
| 11/01/2024 | $9.44 | $9.55 (1.17%) | $9.75 | $9.40 | 15,900 | $293.61 M |
| 10/31/2024 | $9.67 | $9.40 (-2.79%) | $9.67 | $9.39 | 9,846 | $289.00 M |
| 10/30/2024 | $9.53 | $9.59 (0.63%) | $9.74 | $9.53 | 11,400 | $294.84 M |
| 10/29/2024 | $9.46 | $9.46 (0%) | $9.59 | $9.32 | 13,800 | $290.84 M |
| 10/28/2024 | $9.66 | $9.74 (0.83%) | $9.87 | $9.34 | 6,300 | $299.45 M |
| 10/25/2024 | $9.73 | $9.70 (-0.31%) | $9.73 | $9.30 | 30,806 | $298.22 M |
| 10/24/2024 | $9.65 | $9.58 (-0.73%) | $9.68 | $9.46 | 11,049 | $294.53 M |
| 10/23/2024 | $9.65 | $9.59 (-0.62%) | $9.65 | $9.44 | 5,424 | $294.84 M |
| 10/22/2024 | $9.50 | $9.67 (1.79%) | $9.67 | $9.50 | 12,800 | $297.30 M |
| 10/21/2024 | $9.74 | $9.50 (-2.46%) | $9.74 | $9.41 | 22,900 | $292.07 M |
| 10/18/2024 | $9.50 | $9.53 (0.32%) | $9.59 | $9.36 | 15,434 | $292.99 M |
| 10/17/2024 | $9.41 | $9.55 (1.49%) | $9.55 | $9.24 | 12,220 | $293.61 M |
| 10/16/2024 | $9.54 | $9.50 (-0.42%) | $9.54 | $9.32 | 9,600 | $292.07 M |
| 10/15/2024 | $9.24 | $9.50 (2.81%) | $9.60 | $9.23 | 7,700 | $292.07 M |
| 10/14/2024 | $9.60 | $9.50 (-1.04%) | $9.60 | $9.25 | 14,834 | $292.07 M |
| 10/11/2024 | $9.25 | $9.60 (3.78%) | $9.60 | $8.86 | 29,300 | $295.14 M |
| 10/10/2024 | $9.69 | $9.56 (-1.34%) | $9.92 | $9.26 | 60,700 | $293.91 M |
| 10/09/2024 | $9.91 | $9.51 (-4.04%) | $10.12 | $9.09 | 103,601 | $292.38 M |
| 10/08/2024 | $9.43 | $9.34 (-0.95%) | $9.50 | $9.19 | 25,002 | $287.15 M |
| 10/07/2024 | $9.19 | $9.30 (1.2%) | $9.30 | $8.61 | 3.01 M | $285.92 M |
| 10/04/2024 | $8.94 | $9.09 (1.68%) | $9.09 | $8.71 | 7,260 | $279.46 M |
| 10/03/2024 | $9.24 | $9.03 (-2.27%) | $9.24 | $8.50 | 4,500 | $277.62 M |
| 10/02/2024 | $9.32 | $9.25 (-0.75%) | $9.32 | $9.00 | 6,544 | $284.38 M |
| 10/01/2024 | $9.40 | $9.23 (-1.81%) | $9.40 | $9.00 | 9,543 | $283.77 M |
| 09/30/2024 | $9.60 | $9.55 (-0.52%) | $9.65 | $9.12 | 14,400 | $293.61 M |
| 09/27/2024 | $9.15 | $9.70 (6.01%) | $9.92 | $9.15 | 36,703 | $298.22 M |
| 09/26/2024 | $8.66 | $9.19 (6.12%) | $9.22 | $8.61 | 27,400 | $282.54 M |
| 09/25/2024 | $8.55 | $8.57 (0.23%) | $8.83 | $8.33 | 10,710 | $263.48 M |
| 09/24/2024 | $8.56 | $8.42 (-1.64%) | $8.56 | $8.20 | 21,000 | $258.87 M |
| 09/23/2024 | $8.52 | $8.53 (0.12%) | $8.68 | $8.27 | 9,830 | $262.25 M |
| 09/20/2024 | $8.83 | $8.43 (-4.53%) | $8.83 | $8.43 | 10,740 | $259.17 M |
| 09/19/2024 | $8.63 | $8.61 (-0.23%) | $8.68 | $8.43 | 8,400 | $264.71 M |
| 09/18/2024 | $8.36 | $8.35 (-0.12%) | $8.50 | $8.23 | 12,800 | $256.71 M |
| 09/17/2024 | $8.25 | $8.33 (0.97%) | $8.46 | $8.10 | 6,703 | $256.10 M |
| 09/16/2024 | $8.12 | $8.36 (2.96%) | $8.47 | $7.93 | 17,500 | $257.02 M |
| 09/13/2024 | $7.81 | $7.84 (0.38%) | $7.90 | $7.71 | 10,100 | $241.03 M |
| 09/12/2024 | $7.72 | $7.84 (1.55%) | $7.85 | $7.54 | 7,600 | $241.03 M |
| 09/11/2024 | $7.95 | $7.60 (-4.4%) | $7.95 | $7.41 | 20,148 | $233.66 M |
| 09/10/2024 | $7.36 | $7.69 (4.48%) | $8.15 | $7.36 | 46,600 | $236.42 M |
| 09/09/2024 | $7.69 | $7.33 (-4.68%) | $7.69 | $7.33 | 9,535 | $225.36 M |
| 09/06/2024 | $7.80 | $7.51 (-3.72%) | $7.80 | $7.38 | 4,000 | $230.89 M |
| 09/05/2024 | $7.90 | $7.49 (-5.19%) | $7.90 | $7.41 | 8,149 | $230.27 M |
| 09/04/2024 | $7.80 | $7.70 (-1.28%) | $8.04 | $7.61 | 7,300 | $236.73 M |
| 09/03/2024 | $8.06 | $7.80 (-3.23%) | $8.09 | $7.63 | 15,110 | $239.80 M |
| 08/30/2024 | $8.10 | $8.00 (-1.23%) | $8.16 | $7.97 | 16,200 | $245.95 M |
| 08/29/2024 | $8.34 | $8.34 (0%) | $8.38 | $8.25 | 1,909 | $256.41 M |
| 08/28/2024 | $8.30 | $8.56 (3.13%) | $8.56 | $8.13 | 5,000 | $263.17 M |
| 08/27/2024 | $8.16 | $8.15 (-0.12%) | $8.16 | $8.07 | 2,515 | $250.57 M |
| 08/26/2024 | $8.20 | $8.30 (1.22%) | $8.30 | $8.05 | 3,100 | $255.18 M |
| 08/23/2024 | $8.18 | $8.23 (0.61%) | $8.25 | $8.04 | 3,243 | $253.02 M |