Nyxoah (NYXH) Historical Stock Data
10.10 ↑0.62 (6.54%)
As of May 2, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, NYXH is down -1.30% a day on average. There have been 12 days where Nyxoah closed green and 18 days where NYXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.21 | 9.48 | ↓$0.73 (-7.15%) | 9.01 | 10.54 | 21.03K |
| 2024-04-30 | 10.70 | 10.35 | ↓$0.35 (-3.32%) | 10.00 | 10.70 | 15.33K |
| 2024-04-29 | 10.87 | 11.07 | ↑$0.20 (1.84%) | 10.57 | 11.53 | 3.93K |
| 2024-04-26 | 10.43 | 10.62 | ↑$0.19 (1.82%) | 9.76 | 11.00 | 33.42K |
| 2024-04-25 | 10.81 | 11.29 | ↑$0.48 (4.44%) | 9.92 | 11.36 | 22.04K |
| 2024-04-24 | 10.29 | 10.62 | ↑$0.33 (3.16%) | 10.11 | 10.66 | 17.97K |
| 2024-04-23 | 10.68 | 10.48 | ↓$0.20 (-1.87%) | 10.04 | 11.24 | 29.66K |
| 2024-04-22 | 10.51 | 10.60 | ↑$0.09 (0.86%) | 10.36 | 10.90 | 19.15K |
| 2024-04-19 | 9.88 | 10.75 | ↑$0.87 (8.81%) | 9.46 | 10.80 | 26.08K |
| 2024-04-18 | 9.48 | 10.40 | ↑$0.92 (9.70%) | 9.48 | 10.50 | 18.44K |
| 2024-04-17 | 9.21 | 9.55 | ↑$0.34 (3.69%) | 9.11 | 10.03 | 44.64K |
| 2024-04-16 | 9.00 | 9.30 | ↑$0.30 (3.33%) | 9.00 | 9.76 | 66.27K |
| 2024-04-15 | 9.27 | 8.90 | ↓$0.37 (-3.99%) | 8.29 | 9.59 | 48.85K |
| 2024-04-12 | 10.06 | 9.01 | ↓$1.05 (-10.44%) | 8.60 | 10.25 | 35.48K |
| 2024-04-11 | 9.83 | 9.72 | ↓$0.11 (-1.12%) | 9.60 | 10.11 | 23.84K |
| 2024-04-10 | 10.51 | 10.85 | ↑$0.34 (3.24%) | 10.36 | 11.07 | 9.04K |
| 2024-04-09 | 11.50 | 11.00 | ↓$0.50 (-4.35%) | 10.87 | 11.61 | 54.72K |
| 2024-04-08 | 12.17 | 11.32 | ↓$0.85 (-6.98%) | 11.32 | 12.79 | 74.19K |
| 2024-04-05 | 12.10 | 12.01 | ↓$0.09 (-0.74%) | 11.95 | 12.51 | 19.02K |
| 2024-04-04 | 12.60 | 12.22 | ↓$0.38 (-3.02%) | 11.72 | 12.67 | 20.17K |
| 2024-04-03 | 11.61 | 12.51 | ↑$0.90 (7.75%) | 11.61 | 13.50 | 34.94K |
| 2024-04-02 | 12.10 | 11.60 | ↓$0.50 (-4.13%) | 11.41 | 12.10 | 28.81K |
| 2024-04-01 | 13.32 | 12.26 | ↓$1.06 (-7.96%) | 12.07 | 13.38 | 37.83K |
| 2024-03-28 | 13.18 | 13.49 | ↑$0.31 (2.35%) | 13.16 | 13.67 | 12.71K |
| 2024-03-27 | 13.47 | 13.26 | ↓$0.21 (-1.56%) | 12.90 | 14.20 | 23.05K |
| 2024-03-26 | 13.51 | 13.37 | ↓$0.14 (-1.04%) | 13.22 | 13.82 | 81.45K |
| 2024-03-25 | 15.49 | 13.56 | ↓$1.93 (-12.46%) | 12.71 | 15.49 | 84.16K |
| 2024-03-22 | 15.49 | 14.72 | ↓$0.77 (-4.97%) | 14.67 | 15.49 | 38.21K |
| 2024-03-21 | 15.10 | 14.89 | ↓$0.21 (-1.39%) | 13.90 | 15.79 | 73K |
| 2024-03-20 | 16.06 | 13.90 | ↓$2.16 (-13.45%) | 13.90 | 16.08 | 111.37K |
Create an account or log in to view more rows.
$NYXH time will come
$NYXH taking off soon
$NYXH buy and HODL
$NYXH nice gap
$NYXH I already know
tomorrow the bulls going to say "next week" just like every week.
$NYXH the FOMO will be epic
$NYXH The United States stock market is going to crash.
$NYXH what’s next bulls
$NYXH Let’s get it
$NYXH Yolo