-
5 DAY PERFORMANCE
+13.72% -
1 MONTH PERFORMANCE
+13.32% -
3 MONTH PERFORMANCE
+39.17% -
6 MONTH PERFORMANCE
-28.09% -
YEAR-TO-DATE PERFORMANCE
+109.05% -
1 YEAR PERFORMANCE
+36.24%
Nyxoah S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.15 | $9.70 (6.01%) | $9.92 | $9.15 | 36,693 | $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 |
| 08/22/2024 | $8.40 | $8.12 (-3.33%) | $8.40 | $8.04 | 7,128 | $249.64 M |
| 08/21/2024 | $8.25 | $8.45 (2.42%) | $8.84 | $8.17 | 20,500 | $259.79 M |
| 08/20/2024 | $8.07 | $8.32 (3.1%) | $8.45 | $8.01 | 2,836 | $255.79 M |
| 08/19/2024 | $8.11 | $7.85 (-3.21%) | $8.35 | $7.85 | 1,210 | $241.34 M |
| 08/16/2024 | $7.97 | $7.78 (-2.38%) | $7.97 | $7.78 | 2,349 | $239.19 M |
| 08/15/2024 | $8.13 | $7.65 (-5.9%) | $8.13 | $7.61 | 4,400 | $235.19 M |
| 08/14/2024 | $8.00 | $7.83 (-2.12%) | $8.04 | $7.83 | 2,700 | $240.73 M |
| 08/13/2024 | $8.15 | $8.03 (-1.47%) | $8.15 | $7.90 | 3,600 | $246.88 M |
| 08/12/2024 | $8.35 | $8.23 (-1.44%) | $8.43 | $8.15 | 6,700 | $253.02 M |
| 08/09/2024 | $7.83 | $8.54 (9.07%) | $8.54 | $7.83 | 5,200 | $262.56 M |
| 08/08/2024 | $8.19 | $8.34 (1.83%) | $8.34 | $8.19 | 4,014 | $256.41 M |
| 08/07/2024 | $8.40 | $8.24 (-1.9%) | $8.40 | $7.79 | 4,700 | $253.33 M |
| 08/06/2024 | $7.86 | $7.89 (0.38%) | $8.13 | $7.55 | 13,900 | $242.57 M |
| 08/05/2024 | $8.00 | $7.94 (-0.75%) | $8.19 | $7.44 | 15,000 | $244.11 M |
| 08/02/2024 | $8.24 | $8.24 (0%) | $8.24 | $8.14 | 2,445 | $236.29 M |
| 08/01/2024 | $8.45 | $8.31 (-1.66%) | $8.59 | $8.31 | 3,800 | $238.30 M |
| 07/31/2024 | $8.24 | $8.36 (1.46%) | $8.39 | $8.21 | 5,600 | $239.73 M |
| 07/30/2024 | $8.24 | $8.28 (0.49%) | $8.29 | $8.20 | 3,200 | $237.44 M |
| 07/29/2024 | $8.14 | $8.12 (-0.25%) | $8.80 | $8.10 | 22,900 | $232.85 M |
| 07/26/2024 | $8.25 | $8.33 (0.97%) | $8.86 | $8.18 | 21,400 | $238.87 M |
| 07/25/2024 | $8.45 | $8.48 (0.36%) | $8.67 | $8.12 | 47,631 | $243.18 M |
| 07/24/2024 | $8.16 | $8.18 (0.25%) | $9.01 | $8.16 | 26,328 | $234.57 M |
| 07/23/2024 | $9.11 | $8.70 (-4.5%) | $9.11 | $8.55 | 15,724 | $249.48 M |
| 07/22/2024 | $8.65 | $9.08 (4.97%) | $9.08 | $8.65 | 684 | $260.38 M |
| 07/19/2024 | $9.07 | $9.10 (0.33%) | $9.25 | $8.96 | 2,056 | $260.96 M |
| 07/18/2024 | $9.39 | $9.11 (-2.98%) | $9.39 | $8.98 | 3,989 | $261.24 M |
| 07/17/2024 | $9.35 | $9.00 (-3.74%) | $9.40 | $8.82 | 12,531 | $258.09 M |
| 07/16/2024 | $9.22 | $9.40 (1.95%) | $9.41 | $9.22 | 9,664 | $269.56 M |
| 07/15/2024 | $9.51 | $9.30 (-2.21%) | $9.51 | $8.89 | 6,018 | $266.69 M |
| 07/12/2024 | $8.59 | $9.44 (9.9%) | $9.50 | $8.59 | 8,788 | $270.71 M |
| 07/11/2024 | $8.94 | $8.56 (-4.25%) | $8.94 | $8.53 | 4,561 | $245.47 M |
| 07/10/2024 | $8.91 | $8.75 (-1.8%) | $8.95 | $8.47 | 15,245 | $250.92 M |
| 07/09/2024 | $8.60 | $8.78 (2.09%) | $8.88 | $8.30 | 19,185 | $251.78 M |
| 07/08/2024 | $8.36 | $8.47 (1.32%) | $8.53 | $8.36 | 13,846 | $242.89 M |
| 07/05/2024 | $7.56 | $7.82 (3.44%) | $8.13 | $7.56 | 24,443 | $224.25 M |
| 07/03/2024 | $7.35 | $7.39 (0.54%) | $7.39 | $7.18 | 2,319 | $211.92 M |
| 07/02/2024 | $7.05 | $7.02 (-0.43%) | $7.28 | $6.76 | 11,206 | $201.31 M |
| 07/01/2024 | $7.44 | $7.03 (-5.51%) | $7.44 | $6.97 | 18,905 | $201.60 M |
| 06/28/2024 | $7.15 | $6.97 (-2.52%) | $7.15 | $6.93 | 5,167 | $199.87 M |