Nyxoah (NYXH) Historical Stock Data
4.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYXH is down -0.26% a day on average. There have been 11 days where Nyxoah closed green and 19 days where NYXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 4.81 | 4.80 | ↓$0.01 (-0.21%) | 4.70 | 4.93 | 38.38K |
| 2025-12-16 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.80 | 4.85 | 7.53K |
| 2025-12-15 | 4.79 | 4.89 | ↑$0.10 (2.09%) | 4.74 | 4.90 | 12.73K |
| 2025-12-12 | 4.81 | 4.73 | ↓$0.08 (-1.66%) | 4.69 | 4.87 | 24.58K |
| 2025-12-11 | 4.96 | 4.87 | ↓$0.09 (-1.81%) | 4.80 | 5.04 | 37.02K |
| 2025-12-10 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.75 | 4.99 | 7.11K |
| 2025-12-09 | 4.93 | 4.88 | ↓$0.05 (-1.01%) | 4.87 | 4.99 | 14.35K |
| 2025-12-08 | 4.96 | 4.95 | ↓$0.01 (-0.20%) | 4.84 | 5.00 | 32.27K |
| 2025-12-05 | 4.83 | 4.89 | ↑$0.06 (1.24%) | 4.74 | 4.90 | 25.46K |
| 2025-12-04 | 4.69 | 4.81 | ↑$0.13 (2.67%) | 4.69 | 4.83 | 25.04K |
| 2025-12-03 | 4.75 | 4.68 | ↓$0.08 (-1.58%) | 4.60 | 4.80 | 14K |
| 2025-12-02 | 4.83 | 4.71 | ↓$0.12 (-2.48%) | 4.68 | 4.90 | 54.71K |
| 2025-12-01 | 4.87 | 4.98 | ↑$0.11 (2.26%) | 4.53 | 5.01 | 119.54K |
| 2025-11-28 | 4.84 | 4.80 | ↓$0.04 (-0.83%) | 4.73 | 4.88 | 78.35K |
| 2025-11-26 | 4.80 | 4.67 | ↓$0.13 (-2.71%) | 4.54 | 4.88 | 161.75K |
| 2025-11-25 | 4.62 | 4.57 | ↓$0.05 (-1.08%) | 4.45 | 4.75 | 79.11K |
| 2025-11-24 | 4.57 | 4.54 | ↓$0.03 (-0.66%) | 4.45 | 4.76 | 53.78K |
| 2025-11-21 | 4.55 | 4.62 | ↑$0.07 (1.54%) | 4.50 | 4.66 | 25.26K |
| 2025-11-20 | 4.56 | 4.55 | ↓$0.01 (-0.22%) | 4.44 | 4.75 | 49.39K |
| 2025-11-19 | 4.68 | 4.50 | ↓$0.18 (-3.85%) | 4.41 | 4.69 | 68.65K |
| 2025-11-18 | 4.71 | 4.62 | ↓$0.09 (-1.91%) | 4.60 | 4.77 | 71.98K |
| 2025-11-17 | 4.79 | 4.76 | ↓$0.03 (-0.63%) | 4.76 | 4.83 | 49.67K |
| 2025-11-14 | 4.75 | 5.00 | ↑$0.25 (5.26%) | 4.74 | 5.25 | 64.19K |
| 2025-11-13 | 5.65 | 5.31 | ↓$0.34 (-6.02%) | 5.29 | 5.86 | 36.67K |
| 2025-11-12 | 5.64 | 5.89 | ↑$0.25 (4.49%) | 5.55 | 5.92 | 52.88K |
| 2025-11-11 | 5.55 | 5.65 | ↑$0.10 (1.80%) | 5.46 | 5.68 | 27.12K |
| 2025-11-10 | 5.21 | 5.37 | ↑$0.16 (3.07%) | 5.17 | 5.41 | 27.36K |
| 2025-11-07 | 5.05 | 4.92 | ↓$0.13 (-2.63%) | 4.82 | 5.11 | 44.36K |
| 2025-11-06 | 4.99 | 5.02 | ↑$0.03 (0.60%) | 4.80 | 5.05 | 24.10K |
| 2025-11-05 | 5.12 | 4.99 | ↓$0.13 (-2.54%) | 4.93 | 5.13 | 37.60K |
Create an account or log in to view more rows.
$NYXH Bull flag forming?
$NYXH Buying more
$NYXH Nothing but time to wait
$NYXH Chill out and chill some more. It's all temporary.
$NYXH not yet time to short
$NYXH just added more
$NYXH so tired of this pos let's fly already
$NYXH no wonder price closed that way
$NYXH Buying more on Monday lets go
$NYXH come back next earning