NYXH(NYXH)
NYXH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1.27 | $1.27 | $1.25 | $1.26 | 49,067 |
| 10/13/2026 | $1.31 | $1.32 | $1.28 | $1.28 | 58,626 |
| 10/12/2026 | $1.35 | $1.35 | $1.30 | $1.31 | 144,500 |
| 10/9/2026 | $1.35 | $1.38 | $1.35 | $1.36 | 36,133 |
| 10/8/2026 | $1.38 | $1.39 | $1.33 | $1.35 | 88,036 |
| 10/7/2026 | $1.42 | $1.45 | $1.41 | $1.42 | 81,500 |
| 10/6/2026 | $1.43 | $1.47 | $1.40 | $1.43 | 132,503 |
| 10/5/2026 | $1.37 | $1.47 | $1.36 | $1.41 | 191,982 |
| 10/2/2026 | $1.34 | $1.36 | $1.32 | $1.36 | 68,551 |
| 10/1/2026 | $1.38 | $1.38 | $1.31 | $1.33 | 120,800 |
| 9/30/2026 | $1.40 | $1.41 | $1.36 | $1.38 | 189,879 |
| 9/29/2026 | $1.51 | $1.51 | $1.37 | $1.37 | 337,352 |
| 9/28/2026 | $1.61 | $1.67 | $1.56 | $1.59 | 642,600 |
| 9/25/2026 | $1.34 | $1.47 | $1.34 | $1.45 | 264,100 |
| 9/24/2026 | $1.30 | $1.32 | $1.27 | $1.27 | 183,880 |
| 9/23/2026 | $1.40 | $1.41 | $1.30 | $1.33 | 257,800 |
| 9/22/2026 | $1.46 | $1.46 | $1.39 | $1.40 | 149,133 |
| 9/21/2026 | $1.50 | $1.50 | $1.46 | $1.48 | 59,800 |
| 9/18/2026 | $1.50 | $1.51 | $1.47 | $1.48 | 81,034 |
| 9/17/2026 | $1.56 | $1.56 | $1.48 | $1.49 | 74,400 |
| 9/16/2026 | $1.56 | $1.58 | $1.53 | $1.55 | 153,454 |
| 9/15/2026 | $1.58 | $1.58 | $1.53 | $1.54 | 64,330 |
| 9/14/2026 | $1.55 | $1.62 | $1.54 | $1.60 | 154,441 |
| 9/11/2026 | $1.54 | $1.57 | $1.51 | $1.54 | 179,477 |
| 9/10/2026 | $1.51 | $1.53 | $1.47 | $1.50 | 188,236 |
| 9/9/2026 | $1.56 | $1.56 | $1.51 | $1.52 | 237,864 |
| 9/8/2026 | $1.63 | $1.64 | $1.54 | $1.56 | 376,566 |
| 9/4/2026 | $1.74 | $1.81 | $1.59 | $1.62 | 1.01M |
| 9/3/2026 | $1.82 | $1.83 | $1.65 | $1.76 | 4.59M |
| 9/2/2026 | $1.52 | $1.54 | $1.50 | $1.51 | 3.03M |
| 9/1/2026 | $1.54 | $1.54 | $1.49 | $1.49 | 79,717 |
| 8/31/2026 | $1.62 | $1.62 | $1.55 | $1.56 | 105,900 |
| 8/28/2026 | $1.59 | $1.63 | $1.57 | $1.60 | 86,034 |
| 8/27/2026 | $1.64 | $1.64 | $1.57 | $1.57 | 100,929 |
| 8/26/2026 | $1.68 | $1.68 | $1.60 | $1.62 | 126,455 |
| 8/25/2026 | $1.63 | $1.66 | $1.61 | $1.64 | 156,742 |
| 8/24/2026 | $1.67 | $1.67 | $1.59 | $1.62 | 108,649 |
| 8/21/2026 | $1.64 | $1.65 | $1.59 | $1.60 | 164,100 |
| 8/20/2026 | $1.64 | $1.70 | $1.64 | $1.64 | 39,202 |
| 8/19/2026 | $1.63 | $1.67 | $1.59 | $1.65 | 156,400 |
| 8/18/2026 | $1.64 | $1.67 | $1.58 | $1.60 | 123,320 |
| 8/17/2026 | $1.59 | $1.63 | $1.59 | $1.60 | 55,700 |
| 8/14/2026 | $1.65 | $1.65 | $1.57 | $1.62 | 117,525 |
| 8/13/2026 | $1.57 | $1.59 | $1.54 | $1.58 | 103,400 |
| 8/12/2026 | $1.58 | $1.59 | $1.56 | $1.58 | 86,900 |
| 8/11/2026 | $1.59 | $1.62 | $1.56 | $1.59 | 91,311 |
| 8/10/2026 | $1.51 | $1.59 | $1.50 | $1.58 | 113,400 |
| 8/7/2026 | $1.37 | $1.47 | $1.37 | $1.47 | 83,000 |
| 8/6/2026 | $1.36 | $1.36 | $1.30 | $1.31 | 168,800 |
| 8/5/2026 | $1.50 | $1.50 | $1.40 | $1.41 | 130,400 |
| 8/4/2026 | $1.47 | $1.49 | $1.39 | $1.45 | 211,700 |
| 8/3/2026 | $1.42 | $1.46 | $1.42 | $1.46 | 87,000 |
| 7/31/2026 | $1.40 | $1.41 | $1.35 | $1.40 | 332,700 |
| 7/30/2026 | $1.43 | $1.43 | $1.40 | $1.41 | 87,108 |
| 7/29/2026 | $1.41 | $1.42 | $1.38 | $1.39 | 64,200 |
| 7/28/2026 | $1.40 | $1.44 | $1.39 | $1.43 | 109,600 |
| 7/27/2026 | $1.40 | $1.43 | $1.38 | $1.40 | 59,000 |
| 7/24/2026 | $1.43 | $1.43 | $1.38 | $1.40 | 107,200 |
| 7/23/2026 | $1.50 | $1.52 | $1.44 | $1.47 | 131,100 |
| 7/22/2026 | $1.56 | $1.56 | $1.50 | $1.53 | 195,818 |
| 7/21/2026 | $1.58 | $1.58 | $1.52 | $1.54 | 178,756 |
| 7/20/2026 | $1.55 | $1.59 | $1.53 | $1.56 | 55,748 |
| 7/17/2026 | $1.58 | $1.61 | $1.55 | $1.57 | 125,400 |
| 7/16/2026 | $1.59 | $1.67 | $1.59 | $1.62 | 131,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance