5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-12.73%
3 MONTH PERFORMANCE
-43.52%
6 MONTH PERFORMANCE
-36.13%
YEAR-TO-DATE PERFORMANCE
-23.75%
1 YEAR PERFORMANCE
-37.50%
Nyxoah S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.02 | $6.10 (1.33%) | $6.20 | $6.01 | 175.14 K | $225.94 M |
| 05/01/2025 | $6.15 | $6.01 (-2.28%) | $6.19 | $5.99 | 58.90 K | $222.60 M |
| 04/30/2025 | $5.93 | $6.14 (3.54%) | $6.20 | $5.81 | 68.42 K | $227.42 M |
| 04/29/2025 | $6.01 | $5.99 (-0.33%) | $6.05 | $5.83 | 49.71 K | $221.86 M |
| 04/28/2025 | $5.91 | $6.01 (1.69%) | $6.17 | $5.91 | 70.90 K | $222.60 M |
| 04/25/2025 | $5.86 | $5.87 (0.17%) | $6.06 | $5.85 | 48.74 K | $217.42 M |
| 04/24/2025 | $5.99 | $5.92 (-1.17%) | $6.19 | $5.75 | 206.70 K | $219.27 M |
| 04/23/2025 | $6.24 | $6.03 (-3.37%) | $6.33 | $6.00 | 270.00 K | $223.34 M |
| 04/22/2025 | $6.00 | $6.05 (0.83%) | $6.20 | $5.90 | 185.14 K | $224.09 M |
| 04/21/2025 | $6.07 | $5.94 (-2.14%) | $6.08 | $5.90 | 105.30 K | $220.01 M |
| 04/17/2025 | $5.98 | $6.04 (1%) | $6.09 | $5.90 | 76.63 K | $223.71 M |
| 04/16/2025 | $5.86 | $6.02 (2.73%) | $6.07 | $5.62 | 119.45 K | $222.97 M |
| 04/15/2025 | $5.99 | $5.98 (-0.17%) | $6.12 | $5.82 | 76.20 K | $221.49 M |
| 04/14/2025 | $6.29 | $5.98 (-4.93%) | $6.37 | $5.92 | 333.43 K | $221.49 M |
| 04/11/2025 | $6.06 | $6.15 (1.49%) | $6.33 | $6.04 | 291.40 K | $227.79 M |
| 04/10/2025 | $6.36 | $6.01 (-5.5%) | $6.44 | $5.90 | 201.30 K | $222.60 M |
| 04/09/2025 | $6.33 | $6.24 (-1.42%) | $6.50 | $5.93 | 290.10 K | $231.12 M |
| 04/08/2025 | $6.82 | $6.06 (-11.14%) | $7.00 | $5.95 | 2.75 M | $224.46 M |
| 04/07/2025 | $5.95 | $5.71 (-4.03%) | $6.22 | $5.55 | 86.83 K | $211.49 M |
| 04/04/2025 | $6.80 | $6.08 (-10.59%) | $6.80 | $5.76 | 85.65 K | $225.20 M |
| 04/03/2025 | $6.68 | $6.99 (4.64%) | $7.35 | $6.45 | 291.70 K | $258.90 M |
| 04/02/2025 | $6.75 | $6.50 (-3.7%) | $6.88 | $6.30 | 69.41 K | $240.75 M |
| 04/01/2025 | $7.01 | $6.87 (-2%) | $7.02 | $6.77 | 71.20 K | $254.46 M |
| 03/31/2025 | $7.41 | $6.98 (-5.8%) | $7.51 | $6.90 | 92.16 K | $258.53 M |
| 03/28/2025 | $8.03 | $7.65 (-4.73%) | $8.08 | $7.41 | 81.90 K | $283.35 M |
| 03/27/2025 | $8.80 | $8.00 (-9.09%) | $8.80 | $7.93 | 168.45 K | $296.31 M |
| 03/26/2025 | $10.98 | $8.91 (-18.85%) | $10.98 | $8.80 | 393.37 K | $330.02 M |
| 03/25/2025 | $11.48 | $11.33 (-1.31%) | $11.87 | $11.18 | 82.52 K | $419.65 M |
| 03/24/2025 | $11.55 | $11.30 (-2.16%) | $11.78 | $11.22 | 74.43 K | $418.54 M |
| 03/21/2025 | $11.47 | $11.36 (-0.96%) | $11.62 | $11.09 | 29.00 K | $420.76 M |
| 03/20/2025 | $11.33 | $11.47 (1.24%) | $11.51 | $11.02 | 74.65 K | $424.84 M |
| 03/19/2025 | $10.64 | $11.05 (3.85%) | $11.80 | $10.63 | 59.01 K | $409.28 M |
| 03/18/2025 | $10.44 | $10.60 (1.53%) | $10.66 | $10.35 | 71.03 K | $392.61 M |
| 03/17/2025 | $10.59 | $10.41 (-1.7%) | $10.74 | $10.26 | 161.52 K | $385.57 M |
| 03/14/2025 | $10.95 | $10.51 (-4.02%) | $11.57 | $10.50 | 184.94 K | $323.12 M |
| 03/13/2025 | $10.99 | $10.05 (-8.55%) | $10.99 | $10.05 | 56.40 K | $308.98 M |
| 03/12/2025 | $9.98 | $9.73 (-2.51%) | $10.14 | $9.73 | 20.72 K | $299.14 M |
| 03/11/2025 | $9.99 | $9.95 (-0.4%) | $9.99 | $9.65 | 22.73 K | $305.90 M |
| 03/10/2025 | $9.90 | $9.63 (-2.73%) | $10.00 | $9.51 | 22.40 K | $296.07 M |
| 03/07/2025 | $10.39 | $10.01 (-3.66%) | $10.39 | $9.92 | 12.71 K | $307.75 M |
| 03/06/2025 | $9.97 | $10.11 (1.4%) | $10.41 | $9.92 | 8.73 K | $310.82 M |
| 03/05/2025 | $10.26 | $10.21 (-0.49%) | $10.41 | $10.02 | 4.20 K | $313.90 M |
| 03/04/2025 | $9.95 | $9.90 (-0.5%) | $10.29 | $9.88 | 34.60 K | $304.37 M |
| 03/03/2025 | $10.04 | $9.91 (-1.29%) | $10.25 | $9.91 | 11.33 K | $304.68 M |
| 02/28/2025 | $9.93 | $10.04 (1.11%) | $10.25 | $9.82 | 40.50 K | $308.67 M |
| 02/27/2025 | $9.87 | $10.25 (3.85%) | $10.45 | $9.76 | 16.60 K | $315.13 M |
| 02/26/2025 | $9.86 | $9.91 (0.51%) | $9.99 | $9.81 | 8.10 K | $304.68 M |
| 02/25/2025 | $10.44 | $10.00 (-4.21%) | $10.44 | $9.80 | 27.71 K | $307.44 M |
| 02/24/2025 | $10.35 | $10.36 (0.1%) | $10.37 | $10.30 | 14.38 K | $318.51 M |
| 02/21/2025 | $10.35 | $10.35 (0%) | $10.51 | $10.30 | 7.65 K | $318.20 M |
| 02/20/2025 | $10.40 | $10.40 (0%) | $10.56 | $10.30 | 8.80 K | $319.74 M |
| 02/19/2025 | $10.58 | $10.48 (-0.95%) | $10.70 | $10.35 | 15.20 K | $322.20 M |
| 02/18/2025 | $10.92 | $10.48 (-4.03%) | $10.92 | $10.47 | 84.91 K | $322.20 M |
| 02/14/2025 | $10.70 | $10.53 (-1.59%) | $10.80 | $10.50 | 98.91 K | $323.74 M |
| 02/13/2025 | $10.70 | $10.57 (-1.21%) | $10.71 | $10.47 | 36.00 K | $324.97 M |
| 02/12/2025 | $10.79 | $10.51 (-2.59%) | $10.79 | $10.50 | 21.92 K | $323.12 M |
| 02/11/2025 | $10.85 | $10.42 (-3.96%) | $10.93 | $10.35 | 50.71 K | $320.35 M |
| 02/10/2025 | $10.75 | $10.45 (-2.79%) | $10.91 | $10.36 | 21.60 K | $321.28 M |
| 02/07/2025 | $10.85 | $10.65 (-1.84%) | $10.94 | $10.61 | 39.53 K | $327.43 M |
| 02/06/2025 | $11.08 | $10.83 (-2.26%) | $11.08 | $10.75 | 25.90 K | $332.96 M |
| 02/05/2025 | $11.09 | $10.99 (-0.9%) | $11.10 | $10.68 | 35.40 K | $337.88 M |
| 02/04/2025 | $11.09 | $10.70 (-3.52%) | $11.09 | $10.47 | 20.42 K | $328.96 M |
| 02/03/2025 | $10.79 | $10.80 (0.09%) | $11.32 | $10.51 | 68.90 K | $332.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
