XNAS
Datos históricos de Nyxoah S.A.
Nyxoah S.A. · NYXH
$1.36
▲ +0.01 (+0.74%)
Última operación · 10/10/2026, 17:21:23 UTC
- Variación en el periodo
- −78.68%
- Máximo
- US$6.87
- 10 de octubre de 2025
- Mínimo
- US$1.26
- 10 de junio de 2026
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.35 | 1.38 | 1.35 | 1.36 | +0.74% | 36,133.111 |
| 8 oct 2026 | 1.38 | 1.39 | 1.33 | 1.35 | −4.93% | 88,036.551 |
| 7 oct 2026 | 1.42 | 1.45 | 1.41 | 1.42 | −0.70% | 81,490.912 |
| 6 oct 2026 | 1.43 | 1.47 | 1.40 | 1.43 | +1.42% | 132,503.366 |
| 5 oct 2026 | 1.37 | 1.47 | 1.36 | 1.41 | +3.68% | 191,982.893 |
| 2 oct 2026 | 1.34 | 1.36 | 1.32 | 1.36 | +2.26% | 68,551.741 |
| 1 oct 2026 | 1.38 | 1.38 | 1.31 | 1.33 | −3.62% | 120,794.779 |
| 30 sep 2026 | 1.40 | 1.41 | 1.36 | 1.38 | +0.73% | 189,879.461 |
| 29 sep 2026 | 1.51 | 1.51 | 1.37 | 1.37 | −13.84% | 337,352.782 |
| 28 sep 2026 | 1.61 | 1.67 | 1.56 | 1.59 | +9.66% | 642,579.953 |
| 25 sep 2026 | 1.34 | 1.47 | 1.34 | 1.45 | +14.17% | 264,064.518 |
| 24 sep 2026 | 1.30 | 1.32 | 1.27 | 1.27 | −4.51% | 183,880.502 |
| 23 sep 2026 | 1.40 | 1.41 | 1.30 | 1.33 | −5.00% | 257,777.431 |
| 22 sep 2026 | 1.46 | 1.46 | 1.39 | 1.40 | −5.41% | 149,133.942 |
| 21 sep 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 0.00% | 59,762.544 |
| 18 sep 2026 | 1.50 | 1.51 | 1.47 | 1.48 | −0.67% | 81,034.592 |
| 17 sep 2026 | 1.56 | 1.56 | 1.48 | 1.49 | −3.87% | 74,396.8 |
| 16 sep 2026 | 1.56 | 1.58 | 1.53 | 1.55 | +0.65% | 153,454.906 |
| 15 sep 2026 | 1.58 | 1.58 | 1.53 | 1.54 | −3.75% | 64,330.299 |
| 14 sep 2026 | 1.55 | 1.62 | 1.54 | 1.60 | +3.90% | 154,441.569 |
| 11 sep 2026 | 1.54 | 1.57 | 1.51 | 1.54 | +2.67% | 179,477.53 |
| 10 sep 2026 | 1.51 | 1.53 | 1.47 | 1.50 | −1.32% | 188,236.272 |
| 9 sep 2026 | 1.56 | 1.56 | 1.51 | 1.52 | −2.56% | 237,864.571 |
| 8 sep 2026 | 1.63 | 1.64 | 1.54 | 1.56 | −3.70% | 376,566.71 |
| 4 sep 2026 | 1.74 | 1.81 | 1.59 | 1.62 | −7.95% | 1.01 M |
| 3 sep 2026 | 1.82 | 1.83 | 1.65 | 1.76 | +16.56% | 4.59 M |
| 2 sep 2026 | 1.52 | 1.54 | 1.50 | 1.51 | +1.34% | 3.03 M |
| 1 sep 2026 | 1.54 | 1.54 | 1.49 | 1.49 | −4.49% | 79,717.332 |
| 31 ago 2026 | 1.62 | 1.62 | 1.55 | 1.56 | −2.50% | 105,892.38 |
| 28 ago 2026 | 1.59 | 1.63 | 1.57 | 1.60 | +1.91% | 86,034.549 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.