Nyxoah SA - Ordinary Shares (NYXH)
4.9400
+0.1600 (3.35%)
NASDAQ · Last Trade: Sep 20th, 6:46 AM EDT
Historical Prices For Nyxoah SA - Ordinary Shares (NYXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/19/2025 | 4.91 | 5.09 | 4.82 | 4.94 | 42,843 | 4.94 |
| 9/18/2025 | 4.69 | 4.82 | 4.64 | 4.78 | 28,509 | 4.78 |
| 9/17/2025 | 4.62 | 4.75 | 4.60 | 4.66 | 36,242 | 4.66 |
| 9/16/2025 | 4.80 | 4.80 | 4.56 | 4.65 | 63,988 | 4.65 |
| 9/15/2025 | 5.05 | 5.05 | 4.68 | 4.77 | 140,571 | 4.77 |
| 9/12/2025 | 5.50 | 5.56 | 5.24 | 5.24 | 65,317 | 5.24 |
| 9/11/2025 | 5.52 | 5.65 | 5.51 | 5.55 | 23,893 | 5.55 |
| 9/10/2025 | 5.70 | 5.80 | 5.45 | 5.57 | 49,921 | 5.57 |
| 9/09/2025 | 5.79 | 5.84 | 5.56 | 5.69 | 60,589 | 5.69 |
| 9/08/2025 | 6.00 | 6.09 | 5.80 | 5.84 | 79,069 | 5.84 |
| 9/05/2025 | 5.68 | 5.93 | 5.65 | 5.93 | 32,144 | 5.93 |
| 9/04/2025 | 6.00 | 6.00 | 5.60 | 5.70 | 80,353 | 5.70 |
| 9/03/2025 | 5.84 | 6.13 | 5.81 | 5.88 | 58,403 | 5.88 |
| 9/02/2025 | 6.00 | 6.06 | 5.88 | 5.90 | 116,642 | 5.90 |
| 8/29/2025 | 6.36 | 6.36 | 6.16 | 6.24 | 13,167 | 6.24 |
| 8/28/2025 | 6.15 | 6.47 | 6.15 | 6.28 | 61,206 | 6.28 |
| 8/27/2025 | 6.20 | 6.28 | 6.07 | 6.17 | 43,609 | 6.17 |
| 8/26/2025 | 6.36 | 6.47 | 6.25 | 6.40 | 24,033 | 6.40 |
| 8/25/2025 | 6.39 | 6.56 | 6.39 | 6.46 | 68,998 | 6.46 |
| 8/22/2025 | 6.28 | 6.60 | 6.28 | 6.43 | 79,931 | 6.43 |
| 8/21/2025 | 6.33 | 6.45 | 6.12 | 6.35 | 96,510 | 6.35 |
| 8/20/2025 | 6.21 | 6.43 | 6.02 | 6.34 | 79,149 | 6.34 |
| 8/19/2025 | 6.75 | 6.85 | 6.27 | 6.27 | 242,922 | 6.27 |
| 8/18/2025 | 6.43 | 6.59 | 6.31 | 6.57 | 129,670 | 6.57 |
| 8/15/2025 | 6.70 | 6.87 | 6.15 | 6.22 | 266,421 | 6.22 |
| 8/14/2025 | 6.49 | 6.94 | 6.33 | 6.80 | 155,834 | 6.80 |
| 8/13/2025 | 6.89 | 6.95 | 6.01 | 6.31 | 268,657 | 6.31 |
| 8/12/2025 | 7.22 | 7.22 | 6.61 | 6.69 | 400,872 | 6.69 |
| 8/11/2025 | 8.55 | 8.59 | 6.92 | 7.02 | 787,163 | 7.02 |
| 8/08/2025 | 7.50 | 7.62 | 7.35 | 7.42 | 227,281 | 7.42 |
| 8/07/2025 | 7.39 | 7.58 | 7.35 | 7.50 | 48,034 | 7.50 |
| 8/06/2025 | 7.43 | 7.65 | 7.22 | 7.25 | 61,913 | 7.25 |
| 8/05/2025 | 7.49 | 7.58 | 7.32 | 7.46 | 67,403 | 7.46 |
| 8/04/2025 | 7.55 | 7.55 | 7.22 | 7.49 | 63,405 | 7.49 |
| 8/01/2025 | 7.55 | 7.60 | 6.90 | 7.30 | 60,727 | 7.30 |
| 7/31/2025 | 7.56 | 7.57 | 7.22 | 7.46 | 95,442 | 7.46 |
| 7/30/2025 | 7.49 | 7.49 | 7.00 | 7.12 | 37,825 | 7.12 |
| 7/29/2025 | 7.59 | 7.59 | 7.19 | 7.48 | 105,124 | 7.48 |
| 7/28/2025 | 7.51 | 7.52 | 7.04 | 7.17 | 79,308 | 7.17 |
| 7/25/2025 | 7.69 | 7.77 | 7.50 | 7.58 | 39,984 | 7.58 |
| 7/24/2025 | 7.85 | 7.85 | 7.65 | 7.79 | 30,321 | 7.79 |
| 7/23/2025 | 7.87 | 7.88 | 7.65 | 7.78 | 25,293 | 7.78 |
| 7/22/2025 | 7.89 | 7.89 | 7.66 | 7.80 | 35,665 | 7.80 |
| 7/21/2025 | 8.01 | 8.02 | 7.82 | 7.94 | 52,624 | 7.94 |
| 7/18/2025 | 8.37 | 8.37 | 8.10 | 8.22 | 11,522 | 8.22 |
| 7/17/2025 | 8.07 | 8.33 | 8.01 | 8.28 | 30,026 | 8.28 |
| 7/16/2025 | 7.81 | 8.06 | 7.80 | 7.97 | 38,441 | 7.97 |
| 7/15/2025 | 7.93 | 8.00 | 7.77 | 7.93 | 31,416 | 7.93 |
| 7/14/2025 | 7.53 | 7.88 | 7.52 | 7.84 | 22,413 | 7.84 |
| 7/11/2025 | 7.63 | 7.75 | 7.40 | 7.56 | 49,950 | 7.56 |
| 7/10/2025 | 7.85 | 7.85 | 7.60 | 7.74 | 77,970 | 7.74 |
| 7/09/2025 | 7.99 | 7.99 | 7.67 | 7.75 | 52,398 | 7.75 |
| 7/08/2025 | 7.82 | 8.03 | 7.82 | 7.98 | 24,637 | 7.98 |
| 7/07/2025 | 7.91 | 7.91 | 7.69 | 7.86 | 25,907 | 7.86 |
| 7/03/2025 | 7.75 | 7.83 | 7.66 | 7.77 | 14,612 | 7.77 |
| 7/02/2025 | 7.62 | 7.77 | 7.54 | 7.70 | 16,169 | 7.70 |
| 7/01/2025 | 7.54 | 7.76 | 7.41 | 7.55 | 26,108 | 7.55 |
| 6/30/2025 | 7.44 | 7.67 | 7.30 | 7.48 | 39,782 | 7.48 |
| 6/27/2025 | 7.59 | 7.64 | 7.40 | 7.47 | 23,868 | 7.47 |
| 6/26/2025 | 7.70 | 7.71 | 7.62 | 7.68 | 12,253 | 7.68 |
| 6/25/2025 | 7.67 | 7.97 | 7.55 | 7.79 | 45,650 | 7.79 |
| 6/24/2025 | 7.86 | 8.02 | 7.63 | 7.76 | 106,063 | 7.76 |
| 6/23/2025 | 7.90 | 7.91 | 7.56 | 7.83 | 77,426 | 7.83 |
| 6/20/2025 | 7.97 | 8.00 | 7.60 | 7.71 | 43,353 | 7.71 |