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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.548.007.417.677.67-0.52%39,855
Jun 5, 20257.477.827.257.717.71-0.13%118,007
Jun 4, 20257.757.837.537.727.72-1.34%37,836
Jun 3, 20257.587.927.547.837.832.42%55,185
Jun 2, 20257.628.007.527.647.64-0.13%48,602
May 30, 20257.857.987.657.657.65-1.92%123,962
May 29, 20257.937.967.597.807.80-0.64%109,564
May 28, 20257.847.927.607.857.851.29%240,708
May 27, 20258.288.307.567.757.750.13%145,824
May 23, 20257.747.937.567.747.74-6.97%116,429
May 22, 20258.338.648.038.328.323.35%192,463
May 21, 20258.538.597.718.058.054.55%251,963
May 20, 20256.777.756.627.707.7013.40%191,870
May 19, 20256.756.796.436.796.797.95%158,015
May 16, 20256.276.386.066.296.290.96%97,266
May 15, 20256.246.366.076.236.232.81%208,050
May 14, 20255.776.145.706.066.064.84%107,618
May 13, 20256.036.145.625.785.78-3.34%145,266
May 12, 20256.176.315.805.985.98-5.08%140,386
May 9, 20256.276.366.136.306.301.61%48,475
May 8, 20256.246.386.036.206.20-1.90%180,325
May 7, 20256.476.496.216.326.32-1.25%69,788
May 6, 20256.606.666.216.406.40-1.39%147,881
May 5, 20256.356.556.196.496.496.39%173,966
May 2, 20256.026.206.016.106.101.50%175,958
May 1, 20256.156.195.996.016.01-2.12%58,891
Apr 30, 20255.936.205.816.146.142.50%68,419
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