Nyxoah (NYXH) Historical Stock Data
10.23 ↓0.17 (-1.63%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NYXH is down -1.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 18.93 | 16.73 | ↓$2.20 (-11.62%) | 16.14 | 18.95 | 83.37K |
| 2024-03-18 | 17.95 | 19.50 | ↑$1.55 (8.64%) | 17.79 | 20.00 | 101.86K |
| 2024-03-15 | 16.60 | 16.55 | ↓$0.05 (-0.30%) | 16.52 | 17.01 | 7.73K |
| 2024-03-14 | 17.12 | 16.58 | ↓$0.54 (-3.15%) | 16.56 | 17.23 | 79.32K |
| 2024-03-13 | 17.09 | 17.13 | ↑$0.04 (0.23%) | 16.90 | 17.86 | 92.76K |
| 2024-03-12 | 17.39 | 17.50 | ↑$0.11 (0.63%) | 16.96 | 17.94 | 111.03K |
| 2024-03-11 | 16.19 | 17.00 | ↑$0.81 (5.00%) | 16.16 | 18.20 | 104.46K |
| 2024-03-08 | 14.69 | 16.02 | ↑$1.33 (9.05%) | 14.69 | 17.00 | 72.54K |
| 2024-03-07 | 14.31 | 14.88 | ↑$0.57 (3.98%) | 14.15 | 15.24 | 21.61K |
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