Nyxoah S.A. (NYXH)
NASDAQ: NYXH
· Real-Time Price · USD
6.32
0.05 (0.80%)
At close: Aug 20, 2025, 1:23 PM
NYXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.75 | 6.85 | 6.27 | 6.27 | 6.27 | -4.57% | 242,885 |
| 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 |
| Aug 7, 2025 | 7.39 | 7.58 | 7.35 | 7.50 | 7.50 | 3.45% | 48,034 |
| Aug 6, 2025 | 7.43 | 7.65 | 7.22 | 7.25 | 7.25 | -2.82% | 62,055 |
| Aug 5, 2025 | 7.49 | 7.58 | 7.32 | 7.46 | 7.46 | -0.40% | 67,403 |
| Aug 4, 2025 | 7.55 | 7.55 | 7.22 | 7.49 | 7.49 | 2.60% | 63,405 |
| Aug 1, 2025 | 7.55 | 7.60 | 6.90 | 7.30 | 7.30 | -2.14% | 60,727 |
| Jul 31, 2025 | 7.56 | 7.57 | 7.22 | 7.46 | 7.46 | 4.78% | 95,442 |
| Jul 30, 2025 | 7.49 | 7.49 | 7.00 | 7.12 | 7.12 | -4.81% | 37,825 |
| Jul 29, 2025 | 7.59 | 7.59 | 7.19 | 7.48 | 7.48 | 4.32% | 105,130 |
| Jul 28, 2025 | 7.51 | 7.52 | 7.05 | 7.17 | 7.17 | -5.41% | 79,308 |
| Jul 25, 2025 | 7.69 | 7.77 | 7.50 | 7.58 | 7.58 | -2.70% | 40,000 |
| Jul 24, 2025 | 7.85 | 7.85 | 7.65 | 7.79 | 7.79 | 0.13% | 30,321 |
| Jul 23, 2025 | 7.87 | 7.88 | 7.65 | 7.78 | 7.78 | -0.26% | 25,300 |