Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
7.68
-0.03 (-0.39%)
At close: Jun 6, 2025, 4:00 PM
7.67
-0.01 (-0.13%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.54 | 8.00 | 7.41 | 7.67 | 7.67 | -0.52% | 39,855 |
| Jun 5, 2025 | 7.47 | 7.82 | 7.25 | 7.71 | 7.71 | -0.13% | 118,007 |
| Jun 4, 2025 | 7.75 | 7.83 | 7.53 | 7.72 | 7.72 | -1.34% | 37,836 |
| Jun 3, 2025 | 7.58 | 7.92 | 7.54 | 7.83 | 7.83 | 2.42% | 55,185 |
| Jun 2, 2025 | 7.62 | 8.00 | 7.52 | 7.64 | 7.64 | -0.13% | 48,602 |
| May 30, 2025 | 7.85 | 7.98 | 7.65 | 7.65 | 7.65 | -1.92% | 123,962 |
| May 29, 2025 | 7.93 | 7.96 | 7.59 | 7.80 | 7.80 | -0.64% | 109,564 |
| May 28, 2025 | 7.84 | 7.92 | 7.60 | 7.85 | 7.85 | 1.29% | 240,708 |
| May 27, 2025 | 8.28 | 8.30 | 7.56 | 7.75 | 7.75 | 0.13% | 145,824 |
| May 23, 2025 | 7.74 | 7.93 | 7.56 | 7.74 | 7.74 | -6.97% | 116,429 |
| May 22, 2025 | 8.33 | 8.64 | 8.03 | 8.32 | 8.32 | 3.35% | 192,463 |
| May 21, 2025 | 8.53 | 8.59 | 7.71 | 8.05 | 8.05 | 4.55% | 251,963 |
| May 20, 2025 | 6.77 | 7.75 | 6.62 | 7.70 | 7.70 | 13.40% | 191,870 |
| May 19, 2025 | 6.75 | 6.79 | 6.43 | 6.79 | 6.79 | 7.95% | 158,015 |
| May 16, 2025 | 6.27 | 6.38 | 6.06 | 6.29 | 6.29 | 0.96% | 97,266 |
| May 15, 2025 | 6.24 | 6.36 | 6.07 | 6.23 | 6.23 | 2.81% | 208,050 |
| May 14, 2025 | 5.77 | 6.14 | 5.70 | 6.06 | 6.06 | 4.84% | 107,618 |
| May 13, 2025 | 6.03 | 6.14 | 5.62 | 5.78 | 5.78 | -3.34% | 145,266 |
| May 12, 2025 | 6.17 | 6.31 | 5.80 | 5.98 | 5.98 | -5.08% | 140,386 |
| May 9, 2025 | 6.27 | 6.36 | 6.13 | 6.30 | 6.30 | 1.61% | 48,475 |
| May 8, 2025 | 6.24 | 6.38 | 6.03 | 6.20 | 6.20 | -1.90% | 180,325 |
| May 7, 2025 | 6.47 | 6.49 | 6.21 | 6.32 | 6.32 | -1.25% | 69,788 |
| May 6, 2025 | 6.60 | 6.66 | 6.21 | 6.40 | 6.40 | -1.39% | 147,881 |
| May 5, 2025 | 6.35 | 6.55 | 6.19 | 6.49 | 6.49 | 6.39% | 173,966 |
| May 2, 2025 | 6.02 | 6.20 | 6.01 | 6.10 | 6.10 | 1.50% | 175,958 |
| May 1, 2025 | 6.15 | 6.19 | 5.99 | 6.01 | 6.01 | -2.12% | 58,891 |
| Apr 30, 2025 | 5.93 | 6.20 | 5.81 | 6.14 | 6.14 | 2.50% | 68,419 |
| Apr 29, 2025 | 6.01 | 6.05 | 5.83 | 5.99 | 5.99 | -0.33% | 49,705 |
| Apr 28, 2025 | 5.91 | 6.17 | 5.91 | 6.01 | 6.01 | 2.39% | 70,885 |
| Apr 25, 2025 | 5.86 | 6.06 | 5.85 | 5.87 | 5.87 | -0.84% | 48,740 |
| Apr 24, 2025 | 5.99 | 6.19 | 5.75 | 5.92 | 5.92 | -1.82% | 206,659 |
| Apr 23, 2025 | 6.24 | 6.33 | 6.00 | 6.03 | 6.03 | -0.33% | 269,973 |
| Apr 22, 2025 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | 1.85% | 185,144 |
| Apr 21, 2025 | 6.07 | 6.08 | 5.90 | 5.94 | 5.94 | -1.57% | 105,259 |
| Apr 17, 2025 | 5.98 | 6.09 | 5.90 | 6.04 | 6.04 | 0.25% | 76,631 |
| Apr 16, 2025 | 5.86 | 6.07 | 5.62 | 6.02 | 6.02 | 0.67% | 119,453 |
| Apr 15, 2025 | 5.99 | 6.12 | 5.82 | 5.98 | 5.98 | - | 76,186 |
| Apr 14, 2025 | 6.29 | 6.37 | 5.92 | 5.98 | 5.98 | -2.76% | 333,427 |
| Apr 11, 2025 | 6.06 | 6.33 | 6.04 | 6.15 | 6.15 | 2.33% | 291,387 |
| Apr 10, 2025 | 6.36 | 6.44 | 5.90 | 6.01 | 6.01 | -3.69% | 201,272 |
| Apr 9, 2025 | 6.33 | 6.50 | 5.93 | 6.24 | 6.24 | 2.97% | 290,078 |
| Apr 8, 2025 | 6.82 | 7.00 | 5.95 | 6.06 | 6.06 | 6.13% | 2,745,412 |
| Apr 7, 2025 | 5.95 | 6.23 | 5.55 | 5.71 | 5.71 | -6.09% | 86,829 |
| Apr 4, 2025 | 6.80 | 6.80 | 5.76 | 6.08 | 6.08 | -13.02% | 85,648 |
| Apr 3, 2025 | 6.68 | 7.35 | 6.45 | 6.99 | 6.99 | 7.54% | 291,658 |
| Apr 2, 2025 | 6.75 | 6.88 | 6.30 | 6.50 | 6.50 | -5.39% | 69,411 |
| Apr 1, 2025 | 7.01 | 7.02 | 6.77 | 6.87 | 6.87 | -1.58% | 71,152 |
| Mar 31, 2025 | 7.41 | 7.51 | 6.90 | 6.98 | 6.98 | -8.76% | 92,155 |
| 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 |