Nyxoah (NYXH) Historical Stock Data
7.65 ↑0.12 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYXH is down -0.97% a day on average. There have been 9 days where Nyxoah closed green and 21 days where NYXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 7.78 | 7.65 | ↓$0.13 (-1.67%) | 7.50 | 7.81 | 71.06K |
| 2024-12-05 | 7.81 | 7.53 | ↓$0.28 (-3.61%) | 7.53 | 7.90 | 35.02K |
| 2024-12-04 | 8.05 | 7.87 | ↓$0.18 (-2.24%) | 7.60 | 8.05 | 18.35K |
| 2024-12-03 | 8.15 | 7.88 | ↓$0.27 (-3.31%) | 7.62 | 8.15 | 23.82K |
| 2024-12-02 | 8.08 | 8.00 | ↓$0.08 (-0.99%) | 7.86 | 8.11 | 37.63K |
| 2024-11-29 | 8.39 | 8.26 | ↓$0.14 (-1.61%) | 8.07 | 8.39 | 19.35K |
| 2024-11-27 | 8.55 | 8.39 | ↓$0.16 (-1.87%) | 8.24 | 8.71 | 18.60K |
| 2024-11-26 | 8.14 | 8.14 | ↑$0.00 (0.00%) | 8.10 | 8.31 | 23.79K |
| 2024-11-25 | 8.22 | 8.20 | ↓$0.02 (-0.24%) | 8.20 | 8.37 | 20.82K |
| 2024-11-22 | 8.36 | 8.00 | ↓$0.36 (-4.31%) | 8.00 | 8.49 | 43.13K |
| 2024-11-21 | 8.40 | 8.28 | ↓$0.12 (-1.43%) | 8.06 | 8.44 | 13.55K |
| 2024-11-20 | 8.24 | 8.21 | ↓$0.03 (-0.31%) | 8.13 | 8.24 | 7.24K |
| 2024-11-19 | 8.21 | 8.13 | ↓$0.08 (-0.97%) | 8.02 | 8.38 | 23.52K |
| 2024-11-18 | 8.43 | 8.18 | ↓$0.25 (-2.97%) | 8.13 | 8.43 | 18.90K |
| 2024-11-15 | 8.30 | 8.22 | ↓$0.08 (-0.96%) | 8.20 | 8.54 | 18.95K |
| 2024-11-14 | 8.45 | 8.43 | ↓$0.02 (-0.24%) | 8.40 | 8.70 | 12.06K |
| 2024-11-13 | 8.69 | 8.60 | ↓$0.09 (-1.04%) | 8.51 | 8.90 | 42.18K |
| 2024-11-12 | 9.13 | 8.80 | ↓$0.33 (-3.61%) | 8.10 | 9.32 | 53.83K |
| 2024-11-11 | 9.39 | 9.13 | ↓$0.26 (-2.77%) | 9.11 | 9.39 | 11.71K |
| 2024-11-08 | 9.45 | 9.49 | ↑$0.04 (0.42%) | 9.01 | 9.73 | 47.85K |
| 2024-11-07 | 9.58 | 9.64 | ↑$0.06 (0.63%) | 9.20 | 9.90 | 41.51K |
| 2024-11-06 | 9.67 | 10.00 | ↑$0.33 (3.41%) | 9.32 | 10.01 | 120.64K |
| 2024-11-05 | 9.64 | 9.95 | ↑$0.31 (3.22%) | 9.55 | 9.95 | 18.45K |
| 2024-11-04 | 9.65 | 9.44 | ↓$0.21 (-2.18%) | 9.26 | 9.78 | 24.52K |
| 2024-11-01 | 9.44 | 9.55 | ↑$0.11 (1.17%) | 9.40 | 9.75 | 15.89K |
| 2024-10-31 | 9.67 | 9.40 | ↓$0.27 (-2.79%) | 9.39 | 9.67 | 9.85K |
| 2024-10-30 | 9.53 | 9.59 | ↑$0.06 (0.68%) | 9.53 | 9.74 | 11.37K |
| 2024-10-29 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.32 | 9.59 | 13.77K |
| 2024-10-28 | 9.66 | 9.74 | ↑$0.08 (0.83%) | 9.34 | 9.87 | 6.26K |
| 2024-10-25 | 9.73 | 9.70 | ↓$0.03 (-0.31%) | 9.30 | 9.73 | 30.81K |
Create an account or log in to view more rows.
$NYXH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NYXH just added more
$NYXH headed back to all time highs shortly
$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.