Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
6.38
-0.01 (-0.16%)
At close: Oct 10, 2025, 4:00 PM EDT
6.30
-0.08 (-1.25%)
After-hours: Oct 10, 2025, 7:06 PM EDT
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.85 | 6.88 | 6.32 | 6.38 | 6.38 | -0.16% | 174,573 |
| Oct 9, 2025 | 6.37 | 6.55 | 6.32 | 6.39 | 6.39 | 4.75% | 69,471 |
| Oct 8, 2025 | 6.46 | 6.46 | 5.97 | 6.10 | 6.10 | -6.44% | 90,981 |
| Oct 7, 2025 | 6.69 | 6.75 | 6.25 | 6.52 | 6.52 | 12.41% | 315,889 |
| Oct 6, 2025 | 5.57 | 5.90 | 5.50 | 5.80 | 5.80 | 17.17% | 164,646 |
| Oct 3, 2025 | 5.03 | 5.24 | 4.90 | 4.95 | 4.95 | -1.00% | 56,127 |
| Oct 2, 2025 | 5.21 | 5.21 | 4.78 | 5.00 | 5.00 | 1.21% | 126,324 |
| Oct 1, 2025 | 4.70 | 4.96 | 4.70 | 4.94 | 4.94 | 7.39% | 60,431 |
| Sep 30, 2025 | 4.57 | 4.66 | 4.52 | 4.60 | 4.60 | 3.60% | 43,032 |
| Sep 29, 2025 | 4.53 | 4.58 | 4.37 | 4.44 | 4.44 | -1.55% | 35,516 |
| Sep 26, 2025 | 4.51 | 4.54 | 4.35 | 4.51 | 4.51 | 0.45% | 115,695 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.43 | 4.49 | 4.49 | -6.26% | 80,564 |
| Sep 24, 2025 | 4.94 | 5.01 | 4.72 | 4.79 | 4.79 | -1.24% | 77,574 |
| Sep 23, 2025 | 4.97 | 5.05 | 4.84 | 4.85 | 4.85 | -3.58% | 33,121 |
| Sep 22, 2025 | 5.13 | 5.13 | 4.90 | 5.03 | 5.03 | 1.82% | 106,742 |
| Sep 19, 2025 | 4.91 | 5.09 | 4.82 | 4.94 | 4.94 | 3.35% | 42,928 |
| Sep 18, 2025 | 4.69 | 4.82 | 4.64 | 4.78 | 4.78 | 2.58% | 28,565 |
| Sep 17, 2025 | 4.62 | 4.75 | 4.60 | 4.66 | 4.66 | 0.22% | 36,252 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.56 | 4.65 | 4.65 | -2.52% | 63,988 |
| Sep 15, 2025 | 5.05 | 5.05 | 4.69 | 4.77 | 4.77 | -8.97% | 140,574 |
| Sep 12, 2025 | 5.50 | 5.56 | 5.24 | 5.24 | 5.24 | -5.59% | 65,317 |
| Sep 11, 2025 | 5.52 | 5.65 | 5.51 | 5.55 | 5.55 | -0.36% | 23,893 |
| Sep 10, 2025 | 5.70 | 5.80 | 5.45 | 5.57 | 5.57 | -2.11% | 49,921 |
| Sep 9, 2025 | 5.79 | 5.84 | 5.56 | 5.69 | 5.69 | -2.57% | 60,592 |
| Sep 8, 2025 | 6.00 | 6.09 | 5.80 | 5.84 | 5.84 | -1.52% | 79,069 |
| Sep 5, 2025 | 5.68 | 5.93 | 5.65 | 5.93 | 5.93 | 4.04% | 32,144 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.06% | 80,353 |
| Sep 3, 2025 | 5.84 | 6.13 | 5.81 | 5.88 | 5.88 | -0.34% | 58,403 |
| Sep 2, 2025 | 6.00 | 6.06 | 5.88 | 5.90 | 5.90 | -5.45% | 116,642 |
| Aug 29, 2025 | 6.36 | 6.36 | 6.16 | 6.24 | 6.24 | -0.64% | 13,167 |
| Aug 28, 2025 | 6.15 | 6.47 | 6.15 | 6.28 | 6.28 | 1.78% | 61,258 |
| Aug 27, 2025 | 6.20 | 6.28 | 6.07 | 6.17 | 6.17 | -3.59% | 43,610 |
| Aug 26, 2025 | 6.36 | 6.47 | 6.25 | 6.40 | 6.40 | -0.85% | 24,033 |
| Aug 25, 2025 | 6.39 | 6.56 | 6.39 | 6.46 | 6.46 | 0.39% | 68,998 |
| Aug 22, 2025 | 6.28 | 6.60 | 6.28 | 6.43 | 6.43 | 1.26% | 79,931 |
| Aug 21, 2025 | 6.33 | 6.45 | 6.12 | 6.35 | 6.35 | 0.08% | 96,510 |
| Aug 20, 2025 | 6.21 | 6.43 | 6.02 | 6.35 | 6.35 | 1.20% | 79,149 |
| Aug 19, 2025 | 6.75 | 6.85 | 6.27 | 6.27 | 6.27 | -4.57% | 242,922 |
| Aug 18, 2025 | 6.43 | 6.59 | 6.31 | 6.57 | 6.57 | 5.63% | 129,771 |
| Aug 15, 2025 | 6.70 | 6.87 | 6.15 | 6.22 | 6.22 | -8.53% | 266,421 |
| Aug 14, 2025 | 6.49 | 6.94 | 6.33 | 6.80 | 6.80 | 7.77% | 155,834 |
| Aug 13, 2025 | 6.89 | 6.95 | 6.01 | 6.31 | 6.31 | -5.68% | 268,657 |
| Aug 12, 2025 | 7.22 | 7.22 | 6.61 | 6.69 | 6.69 | -4.70% | 400,932 |
| Aug 11, 2025 | 8.55 | 8.59 | 6.92 | 7.02 | 7.02 | -5.39% | 787,214 |
| Aug 8, 2025 | 7.50 | 7.62 | 7.35 | 7.42 | 7.42 | -1.07% | 227,281 |
| Aug 7, 2025 | 7.39 | 7.58 | 7.35 | 7.50 | 7.50 | 3.45% | 48,034 |
| Aug 6, 2025 | 7.43 | 7.65 | 7.22 | 7.25 | 7.25 | -2.82% | 61,913 |
| Aug 5, 2025 | 7.49 | 7.58 | 7.32 | 7.46 | 7.46 | -0.40% | 67,403 |
| Aug 4, 2025 | 7.55 | 7.55 | 7.22 | 7.49 | 7.49 | 2.60% | 63,405 |
| Aug 1, 2025 | 7.55 | 7.60 | 6.90 | 7.30 | 7.30 | -2.14% | 60,727 |