Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
5.98
-0.32 (-5.08%)
At close: May 12, 2025, 4:00 PM
5.98
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.17 | 6.31 | 5.80 | 5.98 | 5.98 | -5.08% | 140,376 |
| May 9, 2025 | 6.27 | 6.36 | 6.13 | 6.30 | 6.30 | 1.61% | 48,475 |
| May 8, 2025 | 6.24 | 6.38 | 6.03 | 6.20 | 6.20 | -1.90% | 180,325 |
| May 7, 2025 | 6.47 | 6.49 | 6.21 | 6.32 | 6.32 | -1.25% | 69,788 |
| May 6, 2025 | 6.60 | 6.66 | 6.21 | 6.40 | 6.40 | -1.39% | 147,881 |
| May 5, 2025 | 6.35 | 6.55 | 6.19 | 6.49 | 6.49 | 6.39% | 173,966 |
| May 2, 2025 | 6.02 | 6.20 | 6.01 | 6.10 | 6.10 | 1.50% | 175,958 |
| May 1, 2025 | 6.15 | 6.19 | 5.99 | 6.01 | 6.01 | -2.12% | 58,891 |
| Apr 30, 2025 | 5.93 | 6.20 | 5.81 | 6.14 | 6.14 | 2.50% | 68,419 |
| Apr 29, 2025 | 6.01 | 6.05 | 5.83 | 5.99 | 5.99 | -0.33% | 49,705 |
| Apr 28, 2025 | 5.91 | 6.17 | 5.91 | 6.01 | 6.01 | 2.39% | 70,885 |
| Apr 25, 2025 | 5.86 | 6.06 | 5.85 | 5.87 | 5.87 | -0.84% | 48,740 |
| Apr 24, 2025 | 5.99 | 6.19 | 5.75 | 5.92 | 5.92 | -1.82% | 206,659 |
| Apr 23, 2025 | 6.24 | 6.33 | 6.00 | 6.03 | 6.03 | -0.33% | 269,973 |
| Apr 22, 2025 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | 1.85% | 185,144 |
| Apr 21, 2025 | 6.07 | 6.08 | 5.90 | 5.94 | 5.94 | -1.57% | 105,259 |
| Apr 17, 2025 | 5.98 | 6.09 | 5.90 | 6.04 | 6.04 | 0.25% | 76,631 |
| Apr 16, 2025 | 5.86 | 6.07 | 5.62 | 6.02 | 6.02 | 0.67% | 119,453 |
| Apr 15, 2025 | 5.99 | 6.12 | 5.82 | 5.98 | 5.98 | - | 76,186 |
| Apr 14, 2025 | 6.29 | 6.37 | 5.92 | 5.98 | 5.98 | -2.76% | 333,427 |
| Apr 11, 2025 | 6.06 | 6.33 | 6.04 | 6.15 | 6.15 | 2.33% | 291,387 |
| Apr 10, 2025 | 6.36 | 6.44 | 5.90 | 6.01 | 6.01 | -3.69% | 201,272 |
| Apr 9, 2025 | 6.33 | 6.50 | 5.93 | 6.24 | 6.24 | 2.97% | 290,078 |
| Apr 8, 2025 | 6.82 | 7.00 | 5.95 | 6.06 | 6.06 | 6.13% | 2,745,412 |
| Apr 7, 2025 | 5.95 | 6.23 | 5.55 | 5.71 | 5.71 | -6.09% | 86,829 |
| Apr 4, 2025 | 6.80 | 6.80 | 5.76 | 6.08 | 6.08 | -13.02% | 85,648 |
| Apr 3, 2025 | 6.68 | 7.35 | 6.45 | 6.99 | 6.99 | 7.54% | 291,658 |
| Apr 2, 2025 | 6.75 | 6.88 | 6.30 | 6.50 | 6.50 | -5.39% | 69,411 |
| Apr 1, 2025 | 7.01 | 7.02 | 6.77 | 6.87 | 6.87 | -1.58% | 71,152 |
| Mar 31, 2025 | 7.41 | 7.51 | 6.90 | 6.98 | 6.98 | -8.76% | 92,155 |
| Mar 28, 2025 | 8.03 | 8.08 | 7.41 | 7.65 | 7.65 | -4.37% | 81,871 |
| Mar 27, 2025 | 8.80 | 8.80 | 7.93 | 8.00 | 8.00 | -10.21% | 168,445 |
| Mar 26, 2025 | 10.98 | 10.98 | 8.80 | 8.91 | 8.91 | -21.36% | 393,365 |
| Mar 25, 2025 | 11.48 | 11.87 | 11.18 | 11.33 | 11.33 | 0.27% | 82,524 |
| Mar 24, 2025 | 11.55 | 11.78 | 11.22 | 11.30 | 11.30 | -0.53% | 74,434 |
| Mar 21, 2025 | 11.47 | 11.62 | 11.09 | 11.36 | 11.36 | -0.96% | 28,984 |
| Mar 20, 2025 | 11.33 | 11.51 | 11.02 | 11.47 | 11.47 | 3.80% | 74,653 |
| Mar 19, 2025 | 10.64 | 11.80 | 10.63 | 11.05 | 11.05 | 4.25% | 59,011 |
| Mar 18, 2025 | 10.44 | 10.66 | 10.35 | 10.60 | 10.60 | 1.83% | 71,028 |
| Mar 17, 2025 | 10.59 | 10.74 | 10.26 | 10.41 | 10.41 | -0.98% | 161,515 |
| Mar 14, 2025 | 10.95 | 11.57 | 10.50 | 10.51 | 10.51 | 4.61% | 184,941 |
| Mar 13, 2025 | 10.99 | 10.99 | 10.05 | 10.05 | 10.05 | 3.29% | 56,381 |
| Mar 12, 2025 | 9.98 | 10.14 | 9.73 | 9.73 | 9.73 | -2.21% | 20,719 |
| Mar 11, 2025 | 9.99 | 9.99 | 9.65 | 9.95 | 9.95 | 3.32% | 22,731 |
| Mar 10, 2025 | 9.90 | 10.00 | 9.51 | 9.63 | 9.63 | -3.83% | 22,388 |
| Mar 7, 2025 | 10.39 | 10.39 | 9.92 | 10.01 | 10.01 | -0.96% | 12,545 |
| Mar 6, 2025 | 9.97 | 10.41 | 9.92 | 10.11 | 10.11 | -0.98% | 8,734 |
| Mar 5, 2025 | 10.26 | 10.41 | 10.02 | 10.21 | 10.21 | 3.13% | 4,198 |
| Mar 4, 2025 | 9.95 | 10.29 | 9.88 | 9.90 | 9.90 | -0.10% | 34,517 |
| Mar 3, 2025 | 10.04 | 10.25 | 9.91 | 9.91 | 9.91 | -1.29% | 11,332 |