Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
5.94
-0.07 (-1.16%)
Apr 29, 2025, 4:00 PM EDT - Market closed

Nyxoah Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20256.016.055.835.995.99-0.33%49,705
Apr 28, 20255.916.175.916.016.012.39%70,885
Apr 25, 20255.866.065.855.875.87-0.84%48,740
Apr 24, 20255.996.195.755.925.92-1.82%206,659
Apr 23, 20256.246.336.006.036.03-0.33%269,973
Apr 22, 20256.006.205.906.056.051.85%185,144
Apr 21, 20256.076.085.905.945.94-1.57%105,259
Apr 17, 20255.986.095.906.046.040.25%76,631
Apr 16, 20255.866.075.626.026.020.67%119,453
Apr 15, 20255.996.125.825.985.98-76,186
Apr 14, 20256.296.375.925.985.98-2.76%333,427
Apr 11, 20256.066.336.046.156.152.33%291,387
Apr 10, 20256.366.445.906.016.01-3.69%201,272
Apr 9, 20256.336.505.936.246.242.97%290,078
Apr 8, 20256.827.005.956.066.066.13%2,745,412
Apr 7, 20255.956.235.555.715.71-6.09%86,829
Apr 4, 20256.806.805.766.086.08-13.02%85,648
Apr 3, 20256.687.356.456.996.997.54%291,658
Apr 2, 20256.756.886.306.506.50-5.39%69,411
Apr 1, 20257.017.026.776.876.87-1.58%71,152
Mar 31, 20257.417.516.906.986.98-8.76%92,155
Mar 28, 20258.038.087.417.657.65-4.37%81,871
Mar 27, 20258.808.807.938.008.00-10.21%168,445
Mar 26, 202510.9810.988.808.918.91-21.36%393,365
Mar 25, 202511.4811.8711.1811.3311.330.27%82,524
Mar 24, 202511.5511.7811.2211.3011.30-0.53%74,434
Mar 21, 202511.4711.6211.0911.3611.36-0.96%28,984
Mar 20, 202511.3311.5111.0211.4711.473.80%74,653
Mar 19, 202510.6411.8010.6311.0511.054.25%59,011
Mar 18, 202510.4410.6610.3510.6010.601.83%71,028
Mar 17, 202510.5910.7410.2610.4110.41-0.98%161,515
Mar 14, 202510.9511.5710.5010.5110.514.61%184,941
Mar 13, 202510.9910.9910.0510.0510.053.29%56,381
Mar 12, 20259.9810.149.739.739.73-2.21%20,719
Mar 11, 20259.999.999.659.959.953.32%22,731
Mar 10, 20259.9010.009.519.639.63-3.83%22,388
Mar 7, 202510.3910.399.9210.0110.01-0.96%12,545
Mar 6, 20259.9710.419.9210.1110.11-0.98%8,734
Mar 5, 202510.2610.4110.0210.2110.213.13%4,198
Mar 4, 20259.9510.299.889.909.90-0.10%34,517
Mar 3, 202510.0410.259.919.919.91-1.29%11,332
Feb 28, 20259.9310.259.8210.0410.04-2.05%40,467
Feb 27, 20259.8710.459.7610.2510.253.40%16,584
Feb 26, 20259.869.999.819.919.91-0.87%8,068
Feb 25, 202510.4410.449.8010.0010.00-3.47%27,712
Feb 24, 202510.3510.3710.3010.3610.360.13%14,334
Feb 21, 202510.3510.5110.3010.3510.35-0.51%7,534
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