Register for real-time alerts, custom portfolio, and market movers
NYXH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 10.12 | 0.12 | 1.20% | 10.45 | 10.45 | 10.00 | 6,222 |
| May 21 2024 | 10.00 | 0.00 | 0.00% | 10.20 | 10.20 | 10.00 | 632 |
| May 20 2024 | 10.00 | -0.10 | -0.99% | 10.13 | 10.14 | 9.87 | 4,068 |
| May 17 2024 | 10.10 | -0.33 | -3.16% | 10.10 | 10.3499 | 10.05 | 12,106 |
| May 16 2024 | 10.43 | 0.16 | 1.56% | 10.40 | 10.98 | 10.00 | 22,093 |
| May 15 2024 | 10.27 | 0.69 | 7.20% | 12.01 | 12.21 | 10.1518 | 92,959 |
| May 14 2024 | 9.58 | 0.73 | 8.25% | 8.72 | 9.89 | 8.59 | 21,326 |
| May 13 2024 | 8.85 | 0.62 | 7.53% | 8.23 | 9.4359 | 8.23 | 41,271 |
| May 10 2024 | 8.23 | -0.29 | -3.40% | 8.47 | 8.69 | 8.18 | 21,065 |
| May 09 2024 | 8.52 | -0.77 | -8.29% | 9.15 | 9.165 | 8.52 | 23,371 |
| May 08 2024 | 9.29 | 0.26 | 2.88% | 9.63 | 9.63 | 8.90 | 48,295 |
| May 07 2024 | 9.03 | 0.00 | 0.00% | 9.03 | 9.9899 | 8.99 | 38,153 |
| May 06 2024 | 9.03 | -0.73 | -7.48% | 9.99 | 10.04 | 8.99 | 33,896 |
| May 03 2024 | 9.76 | -0.17 | -1.71% | 10.15 | 10.50 | 9.63 | 21,482 |
| May 02 2024 | 9.93 | 0.45 | 4.75% | 9.67 | 10.4109 | 9.55 | 26,765 |
| May 01 2024 | 9.48 | -0.87 | -8.36% | 10.21 | 10.54 | 9.01 | 21,031 |
| Apr 30 2024 | 10.345 | -0.73 | -6.55% | 10.70 | 10.70 | 10.00 | 15,333 |
| Apr 29 2024 | 11.07 | 0.45 | 4.24% | 10.87 | 11.53 | 10.57 | 3,934 |
| Apr 26 2024 | 10.62 | -0.67 | -5.93% | 10.43 | 11.00 | 9.7601 | 33,416 |
| Apr 25 2024 | 11.29 | 0.67 | 6.36% | 10.81 | 11.355 | 9.92 | 22,016 |
| Apr 24 2024 | 10.615 | 0.14 | 1.29% | 10.29 | 10.66 | 10.11 | 17,967 |
| Apr 23 2024 | 10.48 | -0.12 | -1.13% | 10.69 | 11.2354 | 10.04 | 29,662 |
| Apr 22 2024 | 10.60 | -0.15 | -1.40% | 10.51 | 10.90 | 10.36 | 19,150 |
| Apr 19 2024 | 10.75 | 0.35 | 3.37% | 9.88 | 10.7999 | 9.455 | 26,084 |
| Apr 18 2024 | 10.40 | 0.85 | 8.90% | 9.63 | 10.4999 | 9.48 | 18,440 |
| Apr 17 2024 | 9.55 | 0.25 | 2.69% | 9.21 | 10.03 | 9.11 | 44,641 |
| Apr 16 2024 | 9.30 | 0.40 | 4.49% | 9.00 | 9.7555 | 9.00 | 66,270 |
| Apr 15 2024 | 8.90 | -0.11 | -1.22% | 9.27 | 9.5881 | 8.285 | 48,850 |
| Apr 12 2024 | 9.01 | -0.71 | -7.30% | 10.06 | 10.25 | 8.60 | 35,483 |
| Apr 11 2024 | 9.72 | -1.13 | -10.41% | 9.83 | 10.1136 | 9.60 | 23,836 |
| Apr 10 2024 | 10.85 | -0.15 | -1.36% | 10.51 | 11.07 | 10.36 | 9,037 |
| Apr 09 2024 | 11.00 | -0.32 | -2.83% | 11.50 | 11.61 | 10.87 | 54,722 |
| Apr 08 2024 | 11.32 | -0.69 | -5.75% | 12.17 | 12.79 | 11.32 | 74,190 |
| Apr 05 2024 | 12.01 | -0.21 | -1.72% | 12.10 | 12.51 | 11.95 | 19,021 |
| Apr 04 2024 | 12.22 | -0.29 | -2.32% | 12.60 | 12.67 | 11.72 | 20,167 |
| Apr 03 2024 | 12.51 | 0.91 | 7.84% | 11.61 | 13.50 | 11.61 | 34,942 |
| Apr 02 2024 | 11.60 | -0.66 | -5.38% | 12.10 | 12.10 | 11.405 | 28,810 |
| Apr 01 2024 | 12.26 | -1.23 | -9.12% | 13.32 | 13.375 | 12.07 | 37,830 |
| Mar 28 2024 | 13.49 | 0.23 | 1.73% | 13.18 | 13.6699 | 13.16 | 12,714 |
| Mar 27 2024 | 13.26 | -0.11 | -0.82% | 13.47 | 14.20 | 12.90 | 22,956 |
| Mar 26 2024 | 13.37 | -0.19 | -1.40% | 13.51 | 13.82 | 13.22 | 81,448 |
| Mar 25 2024 | 13.56 | -1.16 | -7.88% | 15.49 | 15.49 | 12.71 | 83,755 |
| Mar 22 2024 | 14.72 | -0.17 | -1.14% | 15.49 | 15.49 | 14.67 | 38,214 |
| Mar 21 2024 | 14.89 | 0.99 | 7.12% | 15.10 | 15.7927 | 13.90 | 72,995 |
| Mar 20 2024 | 13.90 | -2.83 | -16.92% | 16.06 | 16.08 | 13.90 | 111,366 |
| Mar 19 2024 | 16.73 | -2.77 | -14.21% | 18.93 | 18.95 | 16.14 | 83,339 |
| Mar 18 2024 | 19.50 | 2.95 | 17.82% | 17.95 | 20.00 | 17.79 | 101,850 |
| Mar 15 2024 | 16.55 | -0.03 | -0.18% | 16.60 | 17.0101 | 16.52 | 7,730 |
| Mar 14 2024 | 16.58 | -0.55 | -3.21% | 17.12 | 17.23 | 16.5556 | 79,315 |
| Mar 13 2024 | 17.13 | -0.37 | -2.11% | 17.09 | 17.86 | 16.90 | 92,759 |
| Mar 12 2024 | 17.50 | 0.50 | 2.94% | 17.39 | 17.935 | 16.955 | 111,026 |
| Mar 11 2024 | 17.00 | 0.98 | 6.12% | 16.19 | 18.2036 | 16.16 | 104,457 |
| Mar 08 2024 | 16.02 | 1.14 | 7.66% | 14.69 | 17.00 | 14.69 | 72,541 |
| Mar 07 2024 | 14.88 | 1.13 | 8.22% | 14.31 | 15.24 | 14.15 | 21,614 |
| Mar 06 2024 | 13.75 | -1.25 | -8.33% | 14.26 | 14.52 | 13.1601 | 68,353 |
| Mar 05 2024 | 15.00 | -0.83 | -5.24% | 15.30 | 15.97 | 15.00 | 85,408 |
| Mar 04 2024 | 15.83 | 1.06 | 7.14% | 14.15 | 16.35 | 14.06 | 30,694 |
| Mar 01 2024 | 14.775 | 0.98 | 7.07% | 13.50 | 15.97 | 13.50 | 27,181 |
| Feb 29 2024 | 13.80 | -0.22 | -1.57% | 13.50 | 14.50 | 13.50 | 17,802 |
| Feb 28 2024 | 14.02 | -1.33 | -8.66% | 14.59 | 14.63 | 13.6501 | 66,839 |
| Feb 27 2024 | 15.35 | -0.03 | -0.20% | 13.83 | 15.9071 | 13.6001 | 33,531 |
| Feb 26 2024 | 15.38 | -1.64 | -9.63% | 15.52 | 15.8818 | 14.64 | 64,693 |
| Feb 23 2024 | 17.0194 | 0.48 | 2.90% | 16.99 | 17.80 | 16.55 | 55,841 |
