ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nyxoah SA - Ordinary Shares (NQ:NYXH)

4.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 4.715 4.790 4.585 4.660 38,352 -0.09(-1.89%)
Dec 22, 2025 4.812 4.845 4.720 4.750 22,690 -0.10(-2.06%)
Dec 19, 2025 4.620 4.850 4.615 4.850 11,648 +0.20(+4.30%)
Dec 18, 2025 4.870 4.870 4.627 4.650 15,639 -0.15(-3.12%)
Dec 17, 2025 4.810 4.930 4.700 4.800 38,374 +0.00(+0.00%)
Dec 16, 2025 4.850 4.850 4.800 4.800 7,531 -0.09(-1.84%)
Dec 15, 2025 4.790 4.900 4.740 4.890 12,727 +0.16(+3.38%)
Dec 12, 2025 4.810 4.870 4.690 4.730 24,575 -0.14(-2.87%)
Dec 11, 2025 4.960 5.040 4.800 4.870 37,013 -0.05(-1.02%)
Dec 10, 2025 4.910 4.990 4.750 4.920 7,113 +0.04(+0.82%)
Dec 09, 2025 4.930 4.990 4.874 4.880 14,350 -0.07(-1.41%)
Dec 08, 2025 4.960 5.000 4.840 4.950 32,273 +0.06(+1.23%)
Dec 05, 2025 4.830 4.900 4.740 4.890 25,457 +0.08(+1.66%)
Dec 04, 2025 4.685 4.830 4.685 4.810 25,040 +0.13(+2.89%)
Dec 03, 2025 4.750 4.800 4.600 4.675 14,002 -0.04(-0.74%)
Dec 02, 2025 4.830 4.900 4.680 4.710 54,705 -0.27(-5.42%)
Dec 01, 2025 4.870 5.010 4.530 4.980 120,483 +0.18(+3.75%)
Nov 28, 2025 4.840 4.880 4.730 4.800 78,346 +0.13(+2.78%)
Nov 26, 2025 4.800 4.880 4.540 4.670 161,747 +0.10(+2.19%)
Nov 25, 2025 4.620 4.750 4.450 4.570 77,110 +0.03(+0.66%)
Nov 24, 2025 4.570 4.760 4.445 4.540 53,782 -0.08(-1.73%)
Nov 21, 2025 4.550 4.658 4.501 4.620 25,263 +0.07(+1.54%)
Nov 20, 2025 4.560 4.750 4.435 4.550 49,387 +0.05(+1.11%)
Nov 19, 2025 4.680 4.690 4.410 4.500 68,654 -0.12(-2.60%)
Nov 18, 2025 4.710 4.770 4.600 4.620 71,983 -0.14(-2.94%)
Nov 17, 2025 4.790 4.825 4.757 4.760 49,673 -0.24(-4.80%)
Nov 14, 2025 4.750 5.250 4.740 5.000 64,187 -0.31(-5.84%)
Nov 13, 2025 5.650 5.860 5.290 5.310 36,619 -0.58(-9.85%)
Nov 12, 2025 5.640 5.920 5.550 5.890 52,877 +0.24(+4.25%)
Nov 11, 2025 5.550 5.680 5.460 5.650 26,932 +0.28(+5.21%)
Nov 10, 2025 5.210 5.405 5.170 5.370 27,363 +0.45(+9.21%)
Nov 07, 2025 5.050 5.110 4.820 4.917 44,358 -0.10(-2.05%)
Nov 06, 2025 4.990 5.050 4.800 5.020 24,100 +0.03(+0.60%)
Nov 05, 2025 5.120 5.130 4.930 4.990 37,582 -0.08(-1.58%)
Nov 04, 2025 5.060 5.140 4.990 5.070 26,787 -0.01(-0.20%)
Nov 03, 2025 5.180 5.250 5.055 5.080 10,268 -0.11(-2.12%)
Oct 31, 2025 5.000 5.250 5.000 5.190 17,646 +0.16(+3.18%)
Oct 30, 2025 5.100 5.130 4.995 5.030 19,891 -0.06(-1.28%)
Oct 29, 2025 5.000 5.240 4.960 5.095 21,706 +0.08(+1.70%)
Oct 28, 2025 5.190 5.247 4.950 5.010 43,788 -0.28(-5.29%)
Oct 27, 2025 5.550 5.550 5.120 5.290 53,048 -0.32(-5.70%)
Oct 24, 2025 5.690 5.695 5.430 5.610 22,506 -0.06(-1.06%)
Oct 23, 2025 5.900 5.900 5.550 5.670 45,540 -0.08(-1.39%)
Oct 22, 2025 5.710 5.960 5.660 5.750 26,686 +0.02(+0.35%)
Oct 21, 2025 5.830 5.938 5.705 5.730 26,081 -0.14(-2.39%)
Oct 20, 2025 5.800 6.000 5.740 5.870 44,037 +0.07(+1.21%)
Oct 17, 2025 5.850 5.930 5.770 5.800 25,507 -0.10(-1.69%)
Oct 16, 2025 5.980 6.078 5.880 5.900 47,338 -0.19(-3.12%)
Oct 15, 2025 6.100 6.203 6.000 6.090 20,576 -0.01(-0.16%)
Oct 14, 2025 6.130 6.173 6.045 6.100 30,756 -0.19(-3.02%)
Oct 13, 2025 6.600 6.600 6.158 6.290 59,654 -0.09(-1.41%)
Oct 10, 2025 6.850 6.875 6.320 6.380 174,573 -0.01(-0.16%)
Oct 09, 2025 6.370 6.550 6.320 6.390 69,471 +0.29(+4.75%)
Oct 08, 2025 6.460 5.971 6.100 90,966 -0.42(-6.44%)
Oct 07, 2025 6.690 6.750 6.251 6.520 315,829 +0.72(+12.41%)
Oct 06, 2025 5.570 5.900 5.500 5.800 164,644 +0.85(+17.17%)
Oct 03, 2025 5.030 5.240 4.895 4.950 56,127 -0.05(-1.00%)
Oct 02, 2025 5.210 5.210 4.780 5.000 126,324 +0.06(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.