Nyxoah S.A. (NYXH)
NASDAQ: NYXH
· Real-Time Price · USD
4.95
-0.05 (-1.00%)
At close: Oct 03, 2025, 3:59 PM
NYXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.03 | 5.24 | 4.89 | 4.95 | 4.95 | -1.00% | 56,127 |
| Oct 2, 2025 | 5.21 | 5.21 | 4.78 | 5.00 | 5.00 | 1.21% | 126,324 |
| Oct 1, 2025 | 4.70 | 4.96 | 4.70 | 4.94 | 4.94 | 7.39% | 60,431 |
| Sep 30, 2025 | 4.57 | 4.66 | 4.51 | 4.60 | 4.60 | 3.60% | 43,032 |
| Sep 29, 2025 | 4.53 | 4.58 | 4.37 | 4.44 | 4.44 | -1.55% | 35,516 |
| Sep 26, 2025 | 4.51 | 4.54 | 4.35 | 4.51 | 4.51 | 0.45% | 115,695 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.43 | 4.49 | 4.49 | -6.26% | 80,600 |
| Sep 24, 2025 | 4.94 | 5.01 | 4.72 | 4.79 | 4.79 | -1.24% | 77,574 |
| Sep 23, 2025 | 4.97 | 5.05 | 4.84 | 4.85 | 4.85 | -3.58% | 33,121 |
| Sep 22, 2025 | 5.13 | 5.13 | 4.90 | 5.03 | 5.03 | 1.82% | 106,742 |
| Sep 19, 2025 | 4.91 | 5.09 | 4.82 | 4.94 | 4.94 | 3.35% | 42,928 |
| Sep 18, 2025 | 4.69 | 4.82 | 4.64 | 4.78 | 4.78 | 2.58% | 28,565 |
| Sep 17, 2025 | 4.62 | 4.75 | 4.60 | 4.66 | 4.66 | 0.22% | 36,252 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.56 | 4.65 | 4.65 | -2.52% | 64,000 |
| Sep 15, 2025 | 5.05 | 5.05 | 4.68 | 4.77 | 4.77 | -8.97% | 140,600 |
| Sep 12, 2025 | 5.50 | 5.56 | 5.24 | 5.24 | 5.24 | -5.59% | 65,317 |
| Sep 11, 2025 | 5.52 | 5.65 | 5.51 | 5.55 | 5.55 | -0.36% | 23,900 |
| Sep 10, 2025 | 5.70 | 5.80 | 5.45 | 5.57 | 5.57 | -2.11% | 49,921 |
| Sep 9, 2025 | 5.79 | 5.84 | 5.56 | 5.69 | 5.69 | -2.57% | 60,600 |
| Sep 8, 2025 | 6.00 | 6.09 | 5.80 | 5.84 | 5.84 | -1.52% | 79,100 |
Page 1 of 56