Nyxoah SA - Ordinary Shares (NYXH)
7.4800
+0.3100 (4.32%)
NASDAQ · Last Trade: Jul 29th, 9:09 PM EDT
Historical Prices For Nyxoah SA - Ordinary Shares (NYXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 7.74 | 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 |
| 6/18/2025 | 7.78 | 7.87 | 7.72 | 7.72 | 19,345 | 7.72 |
| 6/17/2025 | 7.76 | 7.86 | 7.71 | 7.74 | 18,086 | 7.74 |
| 6/16/2025 | 7.64 | 7.76 | 7.59 | 7.75 | 19,772 | 7.75 |
| 6/13/2025 | 7.59 | 7.69 | 7.47 | 7.54 | 16,252 | 7.54 |
| 6/12/2025 | 7.72 | 7.77 | 7.45 | 7.56 | 18,469 | 7.56 |
| 6/11/2025 | 7.79 | 7.80 | 7.73 | 7.75 | 28,558 | 7.75 |
| 6/10/2025 | 7.70 | 7.85 | 7.67 | 7.80 | 76,537 | 7.80 |
| 6/09/2025 | 7.81 | 7.82 | 7.70 | 7.75 | 69,353 | 7.75 |
| 6/06/2025 | 7.54 | 8.00 | 7.41 | 7.67 | 39,855 | 7.67 |
| 6/05/2025 | 7.47 | 7.82 | 7.25 | 7.71 | 117,847 | 7.71 |
| 6/04/2025 | 7.75 | 7.83 | 7.53 | 7.72 | 37,836 | 7.72 |
| 6/03/2025 | 7.58 | 7.92 | 7.54 | 7.83 | 55,185 | 7.83 |
| 6/02/2025 | 7.62 | 8.00 | 7.52 | 7.64 | 48,602 | 7.64 |
| 5/30/2025 | 7.85 | 7.98 | 7.64 | 7.65 | 123,962 | 7.65 |
| 5/29/2025 | 7.93 | 7.96 | 7.59 | 7.80 | 109,564 | 7.80 |
| 5/28/2025 | 7.84 | 7.92 | 7.60 | 7.85 | 240,708 | 7.85 |
| 5/27/2025 | 8.28 | 8.30 | 7.56 | 7.75 | 145,824 | 7.75 |
| 5/23/2025 | 7.74 | 7.93 | 7.56 | 7.74 | 116,429 | 7.74 |
| 5/22/2025 | 8.33 | 8.64 | 8.03 | 8.32 | 192,433 | 8.32 |
| 5/21/2025 | 8.53 | 8.59 | 7.71 | 8.05 | 251,728 | 8.05 |
| 5/20/2025 | 6.77 | 7.75 | 6.62 | 7.70 | 189,908 | 7.70 |
| 5/19/2025 | 6.75 | 6.79 | 6.43 | 6.79 | 155,514 | 6.79 |
| 5/16/2025 | 6.27 | 6.38 | 6.06 | 6.29 | 97,266 | 6.29 |
| 5/15/2025 | 6.24 | 6.36 | 6.07 | 6.23 | 208,050 | 6.23 |
| 5/14/2025 | 5.77 | 6.14 | 5.70 | 6.06 | 107,618 | 6.06 |
| 5/13/2025 | 6.03 | 6.14 | 5.62 | 5.78 | 145,266 | 5.78 |
| 5/12/2025 | 6.17 | 6.31 | 5.80 | 5.98 | 140,386 | 5.98 |
| 5/09/2025 | 6.27 | 6.36 | 6.13 | 6.30 | 48,475 | 6.30 |
| 5/08/2025 | 6.24 | 6.38 | 6.03 | 6.20 | 180,325 | 6.20 |
| 5/07/2025 | 6.47 | 6.49 | 6.21 | 6.32 | 69,788 | 6.32 |
| 5/06/2025 | 6.60 | 6.66 | 6.21 | 6.40 | 147,881 | 6.40 |
| 5/05/2025 | 6.35 | 6.55 | 6.19 | 6.49 | 173,891 | 6.49 |
| 5/02/2025 | 6.02 | 6.20 | 6.01 | 6.10 | 175,958 | 6.10 |
| 5/01/2025 | 6.15 | 6.19 | 5.99 | 6.01 | 58,891 | 6.01 |
| 4/30/2025 | 5.93 | 6.20 | 5.81 | 6.14 | 68,419 | 6.14 |