Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
6.38
+0.07 (1.11%)
Aug 14, 2025, 11:18 AM - Market open
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.89 | 6.95 | 6.01 | 6.31 | 6.31 | -5.68% | 268,555 |
| 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% | 227,281 |
| 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% | 61,913 |
| 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% | 39,984 |
| 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% | 25,293 |
| Jul 22, 2025 | 7.89 | 7.89 | 7.66 | 7.80 | 7.80 | -1.76% | 35,665 |
| Jul 21, 2025 | 8.01 | 8.02 | 7.83 | 7.94 | 7.94 | -3.41% | 52,624 |
| Jul 18, 2025 | 8.37 | 8.37 | 8.10 | 8.22 | 8.22 | -0.72% | 11,522 |
| Jul 17, 2025 | 8.07 | 8.33 | 8.01 | 8.28 | 8.28 | 3.89% | 30,226 |
| Jul 16, 2025 | 7.81 | 8.06 | 7.80 | 7.97 | 7.97 | 0.50% | 38,441 |
| Jul 15, 2025 | 7.93 | 8.00 | 7.77 | 7.93 | 7.93 | 1.15% | 31,509 |
| Jul 14, 2025 | 7.53 | 7.88 | 7.52 | 7.84 | 7.84 | 3.70% | 22,413 |
| Jul 11, 2025 | 7.63 | 7.75 | 7.40 | 7.56 | 7.56 | -2.33% | 49,950 |
| Jul 10, 2025 | 7.85 | 7.85 | 7.60 | 7.74 | 7.74 | -0.13% | 77,970 |
| Jul 9, 2025 | 7.99 | 7.99 | 7.67 | 7.75 | 7.75 | -2.88% | 52,398 |
| Jul 8, 2025 | 7.82 | 8.03 | 7.82 | 7.98 | 7.98 | 1.53% | 24,637 |
| Jul 7, 2025 | 7.91 | 7.91 | 7.69 | 7.86 | 7.86 | 1.16% | 25,907 |
| Jul 3, 2025 | 7.75 | 7.83 | 7.66 | 7.77 | 7.77 | 0.91% | 14,612 |
| Jul 2, 2025 | 7.62 | 7.77 | 7.54 | 7.70 | 7.70 | 1.99% | 16,169 |
| Jul 1, 2025 | 7.54 | 7.76 | 7.41 | 7.55 | 7.55 | 0.94% | 26,108 |
| Jun 30, 2025 | 7.44 | 7.67 | 7.30 | 7.48 | 7.48 | 0.13% | 39,793 |
| Jun 27, 2025 | 7.59 | 7.64 | 7.40 | 7.47 | 7.47 | -2.73% | 23,868 |
| Jun 26, 2025 | 7.70 | 7.71 | 7.62 | 7.68 | 7.68 | -1.41% | 12,253 |
| Jun 25, 2025 | 7.67 | 7.97 | 7.56 | 7.79 | 7.79 | 0.39% | 45,650 |
| Jun 24, 2025 | 7.86 | 8.02 | 7.63 | 7.76 | 7.76 | -0.89% | 106,063 |
| Jun 23, 2025 | 7.90 | 7.91 | 7.56 | 7.83 | 7.83 | 1.56% | 77,426 |
| Jun 20, 2025 | 7.97 | 8.00 | 7.60 | 7.71 | 7.71 | -0.13% | 43,353 |
| Jun 18, 2025 | 7.78 | 7.87 | 7.72 | 7.72 | 7.72 | -0.26% | 19,345 |
| Jun 17, 2025 | 7.76 | 7.86 | 7.71 | 7.74 | 7.74 | -0.13% | 18,086 |
| Jun 16, 2025 | 7.64 | 7.76 | 7.59 | 7.75 | 7.75 | 2.79% | 19,772 |
| Jun 13, 2025 | 7.59 | 7.69 | 7.47 | 7.54 | 7.54 | -0.26% | 16,252 |
| Jun 12, 2025 | 7.72 | 7.77 | 7.45 | 7.56 | 7.56 | -2.45% | 18,469 |
| Jun 11, 2025 | 7.79 | 7.81 | 7.73 | 7.75 | 7.75 | -0.64% | 28,558 |
| Jun 10, 2025 | 7.70 | 7.85 | 7.67 | 7.80 | 7.80 | 0.71% | 76,690 |
| Jun 9, 2025 | 7.81 | 7.82 | 7.70 | 7.75 | 7.75 | 0.98% | 69,353 |
| Jun 6, 2025 | 7.54 | 8.00 | 7.41 | 7.67 | 7.67 | -0.52% | 39,855 |
| Jun 5, 2025 | 7.47 | 7.82 | 7.25 | 7.71 | 7.71 | -0.13% | 118,007 |
| Jun 4, 2025 | 7.75 | 7.83 | 7.53 | 7.72 | 7.72 | -1.34% | 37,836 |
| Jun 3, 2025 | 7.58 | 7.92 | 7.54 | 7.83 | 7.83 | 2.42% | 55,185 |