Get the Stockscreener App
8.18
0.49%
-0.04
After Hours:
8.20
0.02
+0.24%
Nyxoah Sa Stock (NYXH) Price History
The historical daily chart and data for Nyxoah Sa stock (NYXH), show that the latest closing stock price as of November 18, 2024, is $8.18.
- Nyxoah Sa all-time high stock price is $34.20, occurred on September 03, 2021.
- The lowest Nyxoah Sa stock price recorded was $0.00 on November 06, 2023. Since then, Nyxoah Sa's stock price has risen over to $8.18 now.
- The 52-week high stock price for NYXH is $20.00, representing a 144.50% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for NYXH is $4.00, indicating a -51.10% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Nyxoah Sa (NYXH) stock in the beginning of 2023 was $22.00. The stock closed the year at $4.99, a loss of over -77.32% for the year.
The table below shows more information about NYXH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.43 | $8.13 | $0.30 | 18,904.0 | -0.49% |
| Nov 15, 2024 | $8.54 | $8.20 | $0.34 | 18,951.0 | -2.49% |
| Nov 14, 2024 | $8.70 | $8.40 | $0.30 | 12,056.0 | -1.98% |
| Nov 13, 2024 | $8.90 | $8.51 | $0.39 | 42,176.0 | -2.27% |
| Nov 12, 2024 | $9.32 | $8.10 | $1.22 | 53,823.0 | -3.61% |
| Nov 11, 2024 | $9.39 | $9.11 | $0.28 | 11,700.0 | -3.79% |
| Nov 08, 2024 | $9.73 | $9.01 | $0.7207 | 47,851.0 | -1.56% |
| Nov 07, 2024 | $9.90 | $9.20 | $0.70 | 41,514.0 | -3.60% |
| Nov 06, 2024 | $10.01 | $9.32 | $0.69 | 120,639.0 | +0.50% |
| Nov 05, 2024 | $9.95 | $9.55 | $0.40 | 18,449.0 | +5.40% |
| Nov 04, 2024 | $9.78 | $9.26 | $0.52 | 24,518.0 | -1.15% |
| Nov 01, 2024 | $9.75 | $9.40 | $0.3499 | 15,887.0 | +1.60% |
| Oct 31, 2024 | $9.67 | $9.39 | $0.28 | 9,846.0 | -2.03% |
| Oct 30, 2024 | $9.74 | $9.53 | $0.21 | 11,371.0 | +1.42% |
| Oct 29, 2024 | $9.59 | $9.32 | $0.27 | 13,766.0 | -2.87% |
| Oct 28, 2024 | $9.87 | $9.34 | $0.535 | 6,255.0 | +0.41% |
| Oct 25, 2024 | $9.73 | $9.30 | $0.43 | 30,546.0 | +1.25% |
| Oct 24, 2024 | $9.68 | $9.46 | $0.225 | 11,049.0 | -0.10% |
| Oct 23, 2024 | $9.65 | $9.44 | $0.2085 | 5,424.0 | -0.83% |
| Oct 22, 2024 | $9.67 | $9.50 | $0.17 | 12,759.0 | +1.79% |
Nyxoah Sa Stock (NYXH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nyxoah Sa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYXH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nyxoah Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nyxoah Sa Stock (NYXH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.01 | $8.10 | $1.91 | 445,372.0 | -12.98% |
| Oct, 2024 | $10.12 | $8.50 | $1.62 | 3,437,993.0 | -1.57% |
| Sep, 2024 | $9.92 | $7.33 | $2.59 | 304,369.0 | +19.38% |
| Aug, 2024 | $8.84 | $7.44 | $1.40 | 132,096.0 | -4.31% |
| Jul, 2024 | $9.51 | $6.76 | $2.75 | 296,011.0 | +19.94% |
| Jun, 2024 | $9.32 | $6.86 | $2.46 | 537,715.0 | -25.93% |
| May, 2024 | $12.21 | $7.29 | $4.92 | 1,317,503.0 | -9.04% |
| Apr, 2024 | $13.50 | $8.29 | $5.21 | 680,975.0 | -23.31% |
| Mar, 2024 | $20.00 | $12.71 | $7.29 | 1,309,059.0 | -2.25% |
| Feb, 2024 | $17.80 | $9.03 | $8.77 | 946,109.0 | +27.54% |
| Jan, 2024 | $12.61 | $4.00 | $8.61 | 1,566,486.0 | +133.19% |
Nyxoah Sa Stock (NYXH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.32 | $4.51 | $0.81 | 350,163.0 | -10.51% |
| Nov, 2023 | $5.76 | $4.73 | $1.03 | 278,698.0 | -7.74% |
| Oct, 2023 | $7.22 | $5.23 | $1.99 | 154,327.0 | -20.28% |
| Sep, 2023 | $8.26 | $6.68 | $1.58 | 46,299.0 | -6.06% |
| Aug, 2023 | $8.26 | $7.50 | $0.755 | 22,855.0 | -8.81% |
| Jul, 2023 | $8.26 | $7.27 | $0.99 | 98,719.0 | +2.75% |
| Jun, 2023 | $9.29 | $7.60 | $1.69 | 97,162.0 | +4.57% |
| May, 2023 | $9.05 | $6.45 | $2.60 | 476,848.0 | -5.32% |
| Apr, 2023 | $10.34 | $6.95 | $3.39 | 829,312.0 | +8.30% |
| Mar, 2023 | $7.82 | $4.95 | $2.88 | 1,553,918.0 | +44.21% |
| Feb, 2023 | $5.66 | $4.36 | $1.30 | 223,363.0 | -3.90% |
| Jan, 2023 | $6.12 | $5.20 | $0.92 | 187,475.0 | +8.02% |
Nyxoah Sa Stock (NYXH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.23 | $4.70 | $1.53 | 314,059.0 | -4.04% |
| Nov, 2022 | $6.15 | $5.19 | $0.96 | 88,708.0 | -7.18% |
| Oct, 2022 | $6.39 | $5.36 | $1.03 | 61,650.0 | -11.08% |
| Sep, 2022 | $8.10 | $6.00 | $2.10 | 54,597.0 | -22.79% |
| Aug, 2022 | $10.62 | $8.16 | $2.46 | 105,910.0 | -19.49% |
| Jul, 2022 | $10.91 | $7.46 | $3.45 | 383,872.0 | +10.16% |
| Jun, 2022 | $14.63 | $9.20 | $5.43 | 65,973.0 | -27.04% |
| May, 2022 | $16.24 | $11.04 | $5.20 | 119,764.0 | -23.11% |
| Apr, 2022 | $19.31 | $16.40 | $2.91 | 57,393.0 | -14.32% |
| Mar, 2022 | $20.03 | $17.11 | $2.92 | 41,876.0 | -1.95% |
| Feb, 2022 | $21.85 | $19.35 | $2.50 | 18,877.0 | -1.51% |
| Jan, 2022 | $23.05 | $19.02 | $4.03 | 27,159.0 | -13.83% |
2.70%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):