Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
5.08
-0.11 (-2.12%)
At close: Nov 3, 2025, 4:00 PM EST
5.07
-0.01 (-0.20%)
After-hours: Nov 3, 2025, 4:10 PM EST
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.00 | 5.25 | 5.00 | 5.19 | 5.19 | 3.18% | 17,646 |
| Oct 30, 2025 | 5.10 | 5.13 | 5.00 | 5.03 | 5.03 | -1.28% | 19,966 |
| Oct 29, 2025 | 5.00 | 5.24 | 4.96 | 5.10 | 5.10 | 1.70% | 21,706 |
| Oct 28, 2025 | 5.19 | 5.25 | 4.95 | 5.01 | 5.01 | -5.29% | 43,788 |
| Oct 27, 2025 | 5.55 | 5.55 | 5.12 | 5.29 | 5.29 | -5.70% | 53,048 |
| Oct 24, 2025 | 5.69 | 5.70 | 5.43 | 5.61 | 5.61 | -1.06% | 22,506 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.55 | 5.67 | 5.67 | -1.39% | 45,540 |
| Oct 22, 2025 | 5.71 | 5.96 | 5.66 | 5.75 | 5.75 | 0.35% | 26,686 |
| Oct 21, 2025 | 5.83 | 5.94 | 5.71 | 5.73 | 5.73 | -2.39% | 26,081 |
| Oct 20, 2025 | 5.80 | 6.00 | 5.74 | 5.87 | 5.87 | 1.21% | 44,062 |
| Oct 17, 2025 | 5.85 | 5.93 | 5.77 | 5.80 | 5.80 | -1.69% | 25,507 |
| Oct 16, 2025 | 5.98 | 6.08 | 5.88 | 5.90 | 5.90 | -3.12% | 47,338 |
| Oct 15, 2025 | 6.10 | 6.20 | 6.00 | 6.09 | 6.09 | -0.16% | 20,576 |
| Oct 14, 2025 | 6.13 | 6.17 | 6.05 | 6.10 | 6.10 | -3.02% | 30,758 |
| Oct 13, 2025 | 6.60 | 6.60 | 6.16 | 6.29 | 6.29 | -1.41% | 59,654 |
| 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 |