Nyxoah S.A. (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
6.95
-0.70 (-9.15%)
Mar 31, 2025, 2:24 PM EDT - Market open
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.41 | 7.51 | 6.90 | 6.99 | - | -8.63% | 74,695 |
| Mar 28, 2025 | 8.03 | 8.08 | 7.41 | 7.65 | 7.65 | -4.37% | 81,871 |
| Mar 27, 2025 | 8.80 | 8.80 | 7.93 | 8.00 | 8.00 | -10.21% | 168,445 |
| Mar 26, 2025 | 10.98 | 10.98 | 8.80 | 8.91 | 8.91 | -21.36% | 393,365 |
| Mar 25, 2025 | 11.48 | 11.87 | 11.18 | 11.33 | 11.33 | 0.27% | 82,524 |
| Mar 24, 2025 | 11.55 | 11.78 | 11.22 | 11.30 | 11.30 | -0.53% | 74,434 |
| Mar 21, 2025 | 11.47 | 11.62 | 11.09 | 11.36 | 11.36 | -0.96% | 28,984 |
| Mar 20, 2025 | 11.33 | 11.51 | 11.02 | 11.47 | 11.47 | 3.80% | 74,653 |
| Mar 19, 2025 | 10.64 | 11.80 | 10.63 | 11.05 | 11.05 | 4.25% | 59,011 |
| Mar 18, 2025 | 10.44 | 10.66 | 10.35 | 10.60 | 10.60 | 1.83% | 71,028 |
| Mar 17, 2025 | 10.59 | 10.74 | 10.26 | 10.41 | 10.41 | -0.98% | 161,515 |
| Mar 14, 2025 | 10.95 | 11.57 | 10.50 | 10.51 | 10.51 | 4.61% | 184,941 |
| Mar 13, 2025 | 10.99 | 10.99 | 10.05 | 10.05 | 10.05 | 3.29% | 56,381 |
| Mar 12, 2025 | 9.98 | 10.14 | 9.73 | 9.73 | 9.73 | -2.21% | 20,719 |
| Mar 11, 2025 | 9.99 | 9.99 | 9.65 | 9.95 | 9.95 | 3.32% | 22,731 |
| Mar 10, 2025 | 9.90 | 10.00 | 9.51 | 9.63 | 9.63 | -3.83% | 22,388 |
| Mar 7, 2025 | 10.39 | 10.39 | 9.92 | 10.01 | 10.01 | -0.96% | 12,545 |
| Mar 6, 2025 | 9.97 | 10.41 | 9.92 | 10.11 | 10.11 | -0.98% | 8,734 |
| Mar 5, 2025 | 10.26 | 10.41 | 10.02 | 10.21 | 10.21 | 3.13% | 4,198 |
| Mar 4, 2025 | 9.95 | 10.29 | 9.88 | 9.90 | 9.90 | -0.10% | 34,517 |
| Mar 3, 2025 | 10.04 | 10.25 | 9.91 | 9.91 | 9.91 | -1.29% | 11,332 |
| Feb 28, 2025 | 9.93 | 10.25 | 9.82 | 10.04 | 10.04 | -2.05% | 40,467 |
| Feb 27, 2025 | 9.87 | 10.45 | 9.76 | 10.25 | 10.25 | 3.40% | 16,584 |
| Feb 26, 2025 | 9.86 | 9.99 | 9.81 | 9.91 | 9.91 | -0.87% | 8,068 |
| Feb 25, 2025 | 10.44 | 10.44 | 9.80 | 10.00 | 10.00 | -3.47% | 27,712 |
| Feb 24, 2025 | 10.35 | 10.37 | 10.30 | 10.36 | 10.36 | 0.13% | 14,334 |
| Feb 21, 2025 | 10.35 | 10.51 | 10.30 | 10.35 | 10.35 | -0.51% | 7,534 |
| Feb 20, 2025 | 10.40 | 10.56 | 10.30 | 10.40 | 10.40 | -0.76% | 8,802 |
| Feb 19, 2025 | 10.58 | 10.70 | 10.35 | 10.48 | 10.48 | - | 15,200 |
| Feb 18, 2025 | 10.92 | 10.92 | 10.47 | 10.48 | 10.48 | -0.47% | 84,905 |
| Feb 14, 2025 | 10.70 | 10.80 | 10.50 | 10.53 | 10.53 | -0.38% | 98,911 |
| Feb 13, 2025 | 10.70 | 10.71 | 10.47 | 10.57 | 10.57 | 0.57% | 35,988 |
| Feb 12, 2025 | 10.79 | 10.79 | 10.50 | 10.51 | 10.51 | 0.83% | 21,922 |
| Feb 11, 2025 | 10.85 | 10.93 | 10.35 | 10.42 | 10.42 | -0.26% | 50,707 |
| Feb 10, 2025 | 10.75 | 10.91 | 10.36 | 10.45 | 10.45 | -1.84% | 21,582 |
| Feb 7, 2025 | 10.85 | 10.94 | 10.61 | 10.65 | 10.65 | -1.70% | 39,533 |
| Feb 6, 2025 | 11.08 | 11.08 | 10.75 | 10.83 | 10.83 | -1.46% | 25,867 |
| Feb 5, 2025 | 11.09 | 11.10 | 10.68 | 10.99 | 10.99 | 2.71% | 35,380 |
| Feb 4, 2025 | 11.09 | 11.09 | 10.47 | 10.70 | 10.70 | -0.93% | 20,415 |
| Feb 3, 2025 | 10.79 | 11.32 | 10.51 | 10.80 | 10.80 | - | 68,892 |
| Jan 31, 2025 | 10.73 | 10.80 | 10.40 | 10.80 | 10.80 | 2.86% | 21,754 |
| Jan 30, 2025 | 10.52 | 10.76 | 10.32 | 10.50 | 10.50 | 1.16% | 9,367 |
| Jan 29, 2025 | 10.81 | 11.45 | 10.07 | 10.38 | 10.38 | -0.38% | 10,251 |
| Jan 28, 2025 | 10.86 | 10.86 | 10.35 | 10.42 | 10.42 | -3.79% | 9,409 |
| Jan 27, 2025 | 10.73 | 10.84 | 10.47 | 10.83 | 10.83 | 0.19% | 13,392 |
| Jan 24, 2025 | 10.42 | 10.88 | 10.36 | 10.81 | 10.81 | 4.24% | 14,042 |
| Jan 23, 2025 | 10.34 | 10.61 | 10.08 | 10.37 | 10.37 | -0.19% | 13,050 |
| Jan 22, 2025 | 10.58 | 10.70 | 10.38 | 10.39 | 10.39 | -4.06% | 40,869 |
| Jan 21, 2025 | 10.92 | 11.17 | 10.76 | 10.83 | 10.83 | -0.73% | 76,054 |
| Jan 17, 2025 | 11.10 | 11.38 | 10.67 | 10.91 | 10.91 | - | 104,555 |