Get the Stockscreener App
6.49
6.39%
0.39
Pre-market:
6.55
0.06
+0.92%
Nyxoah Sa Stock (NYXH) Price History
The historical daily chart and data for Nyxoah Sa stock (NYXH), show that the latest closing stock price as of May 05, 2025, is $6.49.
- Nyxoah Sa all-time high stock price is $34.20, occurred on September 03, 2021.
- The lowest Nyxoah Sa stock price recorded was $0.00 on November 06, 2023. Since then, Nyxoah Sa's stock price has risen over to $6.49 now.
- The 52-week high stock price for NYXH is $12.21, representing a 88.14% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for NYXH is $5.55, indicating a -14.48% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Nyxoah Sa (NYXH) stock in the beginning of 2024 was $22.00. The stock closed the year at $4.99, a loss of over -77.32% for the year.
The table below shows more information about NYXH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $6.55 | $6.19 | $0.3599 | 173,658.0 | +6.39% |
| May 02, 2025 | $6.20 | $6.01 | $0.1879 | 175,449.0 | +1.50% |
| May 01, 2025 | $6.19 | $5.99 | $0.205 | 58,833.0 | -2.12% |
| Apr 30, 2025 | $6.20 | $5.81 | $0.39 | 68,419.0 | +2.50% |
| Apr 29, 2025 | $6.04 | $5.83 | $0.22 | 49,705.0 | -0.33% |
| Apr 28, 2025 | $6.17 | $5.91 | $0.26 | 70,866.0 | +2.39% |
| Apr 25, 2025 | $6.06 | $5.85 | $0.2076 | 48,535.0 | -0.84% |
| Apr 24, 2025 | $6.19 | $5.75 | $0.44 | 206,631.0 | -1.82% |
| Apr 23, 2025 | $6.33 | $6.00 | $0.33 | 269,972.0 | -0.33% |
| Apr 22, 2025 | $6.20 | $5.90 | $0.295 | 185,142.0 | +1.85% |
| Apr 21, 2025 | $6.08 | $5.90 | $0.18 | 105,238.0 | -1.57% |
| Apr 17, 2025 | $6.09 | $5.90 | $0.1895 | 76,631.0 | +0.25% |
| Apr 16, 2025 | $6.07 | $5.62 | $0.45 | 119,283.0 | +0.67% |
| Apr 15, 2025 | $6.12 | $5.82 | $0.295 | 76,115.0 | +0.00% |
| Apr 14, 2025 | $6.37 | $5.92 | $0.4477 | 333,425.0 | -2.76% |
| Apr 11, 2025 | $6.33 | $6.04 | $0.29 | 291,307.0 | +2.33% |
| Apr 10, 2025 | $6.44 | $5.90 | $0.5362 | 201,230.0 | -3.69% |
| Apr 09, 2025 | $6.50 | $5.93 | $0.57 | 287,629.0 | +2.97% |
| Apr 08, 2025 | $7.00 | $5.95 | $1.05 | 2,736,467.0 | +6.13% |
Nyxoah Sa Stock (NYXH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nyxoah Sa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYXH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nyxoah Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nyxoah Sa Stock (NYXH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.55 | $5.99 | $0.5649 | 581,598.0 | +5.70% |
| Apr, 2025 | $7.35 | $5.55 | $1.80 | 5,731,269.0 | -12.03% |
| Mar, 2025 | $11.87 | $6.90 | $4.97 | 1,634,503.0 | -30.48% |
| Feb, 2025 | $11.32 | $9.76 | $1.56 | 641,599.0 | -7.04% |
| Jan, 2025 | $11.45 | $8.30 | $3.15 | 1,079,745.0 | +35.00% |
Nyxoah Sa Stock (NYXH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.81 | $7.26 | $1.55 | 979,802.0 | -3.09% |
| Nov, 2024 | $10.01 | $8.00 | $2.01 | 596,096.0 | -12.18% |
| Oct, 2024 | $10.12 | $8.50 | $1.62 | 3,437,993.0 | -1.57% |
| Sep, 2024 | $9.92 | $7.33 | $2.59 | 304,369.0 | +19.38% |
| Aug, 2024 | $8.84 | $7.44 | $1.40 | 132,096.0 | -4.31% |
| Jul, 2024 | $9.51 | $6.76 | $2.75 | 296,011.0 | +19.94% |
| Jun, 2024 | $9.32 | $6.86 | $2.46 | 537,715.0 | -25.93% |
| May, 2024 | $12.21 | $7.29 | $4.92 | 1,317,503.0 | -9.04% |
| Apr, 2024 | $13.50 | $8.29 | $5.21 | 680,975.0 | -23.31% |
| Mar, 2024 | $20.00 | $12.71 | $7.29 | 1,309,059.0 | -2.25% |
| Feb, 2024 | $17.80 | $9.03 | $8.77 | 946,109.0 | +27.54% |
| Jan, 2024 | $12.61 | $4.00 | $8.61 | 1,566,486.0 | +133.19% |
Nyxoah Sa Stock (NYXH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.32 | $4.51 | $0.81 | 350,163.0 | -10.51% |
| Nov, 2023 | $5.76 | $4.73 | $1.03 | 278,698.0 | -7.74% |
| Oct, 2023 | $7.22 | $5.23 | $1.99 | 154,327.0 | -20.28% |
| Sep, 2023 | $8.26 | $6.68 | $1.58 | 46,299.0 | -6.06% |
| Aug, 2023 | $8.26 | $7.50 | $0.755 | 22,855.0 | -8.81% |
| Jul, 2023 | $8.26 | $7.27 | $0.99 | 98,719.0 | +2.75% |
| Jun, 2023 | $9.29 | $7.60 | $1.69 | 97,162.0 | +4.57% |
| May, 2023 | $9.05 | $6.45 | $2.60 | 476,848.0 | -5.32% |
| Apr, 2023 | $10.34 | $6.95 | $3.39 | 829,312.0 | +8.30% |
| Mar, 2023 | $7.82 | $4.95 | $2.88 | 1,553,918.0 | +44.21% |
| Feb, 2023 | $5.66 | $4.36 | $1.30 | 223,363.0 | -3.90% |
| Jan, 2023 | $6.12 | $5.20 | $0.92 | 187,475.0 | +8.02% |
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):