Nyxoah S.A. (NYXH)
NASDAQ: NYXH
· Real-Time Price · USD
5.84
0.14 (2.46%)
At close: Sep 05, 2025, 3:59 PM
5.84
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
NYXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.68 | 5.93 | 5.65 | 5.93 | 5.93 | 4.04% | 32,141 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.06% | 80,400 |
| 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% | 13,200 |
| 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 | -0.93% | 24,033 |
| Aug 25, 2025 | 6.39 | 6.56 | 6.39 | 6.46 | 6.46 | 0.47% | 69,000 |
| Aug 22, 2025 | 6.28 | 6.60 | 6.28 | 6.43 | 6.43 | 1.26% | 79,931 |
| Aug 21, 2025 | 6.33 | 6.45 | 6.12 | 6.35 | 6.35 | 0.00% | 96,510 |
| Aug 20, 2025 | 6.21 | 6.43 | 6.02 | 6.35 | 6.35 | 1.28% | 79,149 |
| Aug 19, 2025 | 6.75 | 6.85 | 6.27 | 6.27 | 6.27 | -4.57% | 242,922 |
| Aug 18, 2025 | 6.43 | 6.59 | 6.31 | 6.57 | 6.57 | 5.63% | 129,771 |
| Aug 15, 2025 | 6.70 | 6.87 | 6.15 | 6.22 | 6.22 | -8.53% | 266,421 |
| Aug 14, 2025 | 6.49 | 6.94 | 6.33 | 6.80 | 6.80 | 7.77% | 155,834 |
| Aug 13, 2025 | 6.89 | 6.95 | 6.01 | 6.31 | 6.31 | -5.68% | 268,700 |
| Aug 12, 2025 | 7.22 | 7.22 | 6.61 | 6.69 | 6.69 | -4.70% | 400,932 |
| Aug 11, 2025 | 8.55 | 8.59 | 6.92 | 7.02 | 7.02 | -5.39% | 787,214 |
| Aug 8, 2025 | 7.50 | 7.62 | 7.35 | 7.42 | 7.42 | -1.07% | 227,300 |