Skip to main content
Nyxoah S.A. (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
10.35
+0.02 (0.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nyxoah Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.3510.5110.3010.3510.35-0.51%7,483
Feb 20, 202510.4010.5610.3010.4010.40-0.76%8,802
Feb 19, 202510.5810.7010.3510.4810.48-15,200
Feb 18, 202510.9210.9210.4710.4810.48-0.47%84,905
Feb 14, 202510.7010.8010.5010.5310.53-0.38%98,911
Feb 13, 202510.7010.7110.4710.5710.570.57%35,988
Feb 12, 202510.7910.7910.5010.5110.510.83%21,922
Feb 11, 202510.8510.9310.3510.4210.42-0.26%50,707
Feb 10, 202510.7510.9110.3610.4510.45-1.84%21,582
Feb 7, 202510.8510.9410.6110.6510.65-1.70%39,533
Feb 6, 202511.0811.0810.7510.8310.83-1.46%25,867
Feb 5, 202511.0911.1010.6810.9910.992.71%35,380
Feb 4, 202511.0911.0910.4710.7010.70-0.93%20,415
Feb 3, 202510.7911.3210.5110.8010.80-68,892
Jan 31, 202510.7310.8010.4010.8010.802.86%21,754
Jan 30, 202510.5210.7610.3210.5010.501.16%9,367
Jan 29, 202510.8111.4510.0710.3810.38-0.38%10,251
Jan 28, 202510.8610.8610.3510.4210.42-3.79%9,409
Jan 27, 202510.7310.8410.4710.8310.830.19%13,392
Jan 24, 202510.4210.8810.3610.8110.814.24%14,042
Jan 23, 202510.3410.6110.0810.3710.37-0.19%13,050
Jan 22, 202510.5810.7010.3810.3910.39-4.06%40,869
Jan 21, 202510.9211.1710.7610.8310.83-0.73%76,054
Jan 17, 202511.1011.3810.6710.9110.91-104,555
Jan 16, 20259.9211.139.9210.9110.918.56%102,296
Jan 15, 20259.5510.199.3910.0510.057.83%61,316
Jan 14, 20259.359.599.089.329.32-0.11%110,085
Jan 13, 20259.169.338.869.339.330.86%18,027
Jan 10, 20259.509.679.209.259.25-5.32%39,777
Jan 8, 20259.469.859.269.779.77-0.81%112,289
Jan 7, 20259.909.979.589.859.85-0.20%40,755
Jan 6, 20259.2110.089.219.879.877.87%148,734
Jan 3, 20258.789.168.789.159.151.22%31,729
Jan 2, 20258.329.158.309.049.0413.00%102,296
Dec 31, 20248.098.297.898.008.00-35,985
Dec 30, 20248.028.137.908.008.00-32,650
Dec 27, 20248.378.377.908.008.00-86,239
Dec 26, 20248.238.337.878.008.00-47,742
Dec 24, 20248.058.387.988.008.00-24,700
Dec 23, 20248.008.297.968.008.00-0.12%24,830
Dec 20, 20247.988.247.858.018.010.12%37,862
Dec 19, 20248.088.087.838.008.000.76%64,684
Dec 18, 20248.458.457.747.947.94-0.63%72,070
Dec 17, 20248.088.147.927.997.99-0.12%43,419
Dec 16, 20248.048.367.938.008.00-91,349
Dec 13, 20248.598.817.868.008.001.52%93,948
Dec 12, 20248.168.167.887.887.88-1.01%25,963
Dec 11, 20247.998.037.627.967.96-0.10%44,552
Dec 10, 20247.548.157.377.977.975.68%50,313
Dec 9, 20247.727.917.267.547.54-1.44%54,052
Dec 6, 20247.787.817.507.657.651.59%71,056
Dec 5, 20247.817.907.537.537.53-4.32%35,015
Dec 4, 20248.058.057.607.877.87-0.13%18,365
Dec 3, 20248.158.157.627.887.88-1.50%23,865
Dec 2, 20248.088.117.868.008.00-3.09%37,626
Nov 29, 20248.398.398.078.268.26-1.61%19,351
Nov 27, 20248.558.718.248.398.393.07%18,595
Nov 26, 20248.148.318.108.148.14-0.73%23,787
Nov 25, 20248.228.378.208.208.202.50%20,821
Nov 22, 20248.368.508.008.008.00-3.38%43,127
Nov 21, 20248.408.448.068.288.280.85%13,553
Nov 20, 20248.248.248.138.218.210.98%7,243
Nov 19, 20248.218.388.028.138.13-0.61%23,515
Nov 18, 20248.438.438.138.188.18-0.49%18,904
Nov 15, 20248.308.548.208.228.22-2.49%18,951
Nov 14, 20248.458.708.408.438.43-1.98%12,056
Nov 13, 20248.698.908.518.608.60-2.27%42,176
Nov 12, 20249.139.328.108.808.80-3.61%53,827
Nov 11, 20249.399.399.119.139.13-3.79%11,705
Nov 8, 20249.459.739.019.499.49-1.56%47,851
Nov 7, 20249.589.909.209.649.64-3.60%41,514
Nov 6, 20249.6710.019.3210.0010.000.50%120,639
Nov 5, 20249.649.959.559.959.955.40%18,449
Nov 4, 20249.659.789.269.449.44-1.15%24,518
Nov 1, 20249.449.759.409.559.551.60%15,887
Oct 31, 20249.679.679.399.409.40-2.02%9,846
Oct 30, 20249.539.749.539.599.591.42%11,371
Oct 29, 20249.469.599.329.469.46-2.87%13,766
Oct 28, 20249.669.879.349.749.740.41%6,255
Oct 25, 20249.739.739.309.709.701.25%30,806
Oct 24, 20249.659.689.469.589.58-0.10%11,049
Oct 23, 20249.659.659.449.599.59-0.83%5,424
Oct 22, 20249.509.679.509.679.671.79%12,759
Oct 21, 20249.749.749.419.509.50-0.31%22,891
Oct 18, 20249.509.599.369.539.53-0.21%15,434
Oct 17, 20249.419.559.249.559.550.53%12,220
Oct 16, 20249.549.549.329.509.50-9,558
Oct 15, 20249.249.609.239.509.50-7,664
Oct 14, 20249.609.609.259.509.50-1.04%14,834
Oct 11, 20249.259.608.869.609.600.42%29,276
Oct 10, 20249.699.929.269.569.560.53%60,687
Oct 9, 20249.9110.129.099.519.511.82%103,601
Oct 8, 20249.439.509.199.349.340.43%25,002
Oct 7, 20249.199.308.619.309.302.31%3,008,507
Oct 4, 20248.949.098.719.099.090.66%7,260
Oct 3, 20249.249.248.509.039.03-2.38%4,452
Oct 2, 20249.329.329.009.259.250.27%6,544
Oct 1, 20249.409.409.009.239.23-3.40%9,543
Sep 30, 20249.609.659.129.559.55-1.55%14,396
Sep 27, 20249.159.929.159.709.705.56%36,703