NYXH(NYXH)
NYXH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.90 | $2.91 | $2.84 | $2.87 | 31,451 |
| 5/20/2026 | $2.81 | $2.94 | $2.78 | $2.86 | 18,382 |
| 5/19/2026 | $2.82 | $2.88 | $2.72 | $2.81 | 86,000 |
| 5/18/2026 | $2.83 | $3.15 | $2.82 | $2.92 | 142,843 |
| 5/15/2026 | $3.02 | $3.11 | $2.96 | $3.08 | 30,700 |
| 5/14/2026 | $2.90 | $3.02 | $2.90 | $2.92 | 71,109 |
| 5/13/2026 | $3.02 | $3.15 | $3.00 | $3.08 | 26,813 |
| 5/12/2026 | $3.21 | $3.23 | $3.00 | $3.07 | 24,700 |
| 5/11/2026 | $3.30 | $3.35 | $3.22 | $3.33 | 29,900 |
| 5/8/2026 | $3.22 | $3.26 | $3.12 | $3.26 | 66,268 |
| 5/7/2026 | $3.25 | $3.25 | $3.11 | $3.20 | 30,225 |
| 5/6/2026 | $3.01 | $3.24 | $3.01 | $3.22 | 24,659 |
| 5/5/2026 | $2.95 | $2.97 | $2.87 | $2.97 | 33,966 |
| 5/4/2026 | $2.95 | $3.00 | $2.87 | $2.88 | 19,205 |
| 5/1/2026 | $2.90 | $3.02 | $2.90 | $3.00 | 6,636 |
| 4/30/2026 | $2.99 | $3.00 | $2.86 | $2.95 | 10,100 |
| 4/29/2026 | $2.96 | $2.96 | $2.88 | $2.93 | 12,500 |
| 4/28/2026 | $2.99 | $3.01 | $2.95 | $3.01 | 5,745 |
| 4/27/2026 | $3.04 | $3.04 | $3.00 | $3.00 | 3,403 |
| 4/24/2026 | $3.01 | $3.03 | $2.91 | $2.98 | 44,200 |
| 4/23/2026 | $3.07 | $3.13 | $3.01 | $3.06 | 20,100 |
| 4/22/2026 | $3.24 | $3.24 | $3.06 | $3.07 | 36,415 |
| 4/21/2026 | $3.36 | $3.39 | $3.20 | $3.22 | 13,350 |
| 4/20/2026 | $3.25 | $3.30 | $3.18 | $3.23 | 21,443 |
| 4/17/2026 | $3.34 | $3.36 | $3.25 | $3.26 | 27,744 |
| 4/16/2026 | $3.42 | $3.42 | $3.19 | $3.28 | 20,994 |
| 4/15/2026 | $3.24 | $3.41 | $3.23 | $3.38 | 47,878 |
| 4/14/2026 | $3.17 | $3.40 | $3.16 | $3.27 | 77,500 |
| 4/13/2026 | $2.83 | $2.96 | $2.79 | $2.96 | 71,200 |
| 4/10/2026 | $2.88 | $2.92 | $2.82 | $2.86 | 38,300 |
| 4/9/2026 | $2.97 | $2.97 | $2.83 | $2.87 | 19,100 |
| 4/8/2026 | $3.30 | $3.30 | $3.01 | $3.03 | 35,900 |
| 4/7/2026 | $3.47 | $3.47 | $3.27 | $3.30 | 44,524 |
| 4/6/2026 | $3.56 | $3.64 | $3.44 | $3.50 | 39,447 |
| 4/2/2026 | $3.22 | $3.60 | $3.18 | $3.56 | 109,340 |
| 4/1/2026 | $3.00 | $3.20 | $3.00 | $3.17 | 44,100 |
| 3/31/2026 | $2.88 | $2.99 | $2.79 | $2.92 | 71,012 |
| 3/30/2026 | $2.79 | $2.81 | $2.76 | $2.79 | 18,300 |
| 3/27/2026 | $3.00 | $3.00 | $2.77 | $2.82 | 164,324 |
| 3/26/2026 | $3.12 | $3.12 | $3.06 | $3.09 | 104,735 |
| 3/25/2026 | $3.18 | $3.22 | $3.13 | $3.17 | 64,013 |
| 3/24/2026 | $3.09 | $3.32 | $3.08 | $3.19 | 39,007 |
| 3/23/2026 | $3.10 | $3.17 | $3.08 | $3.16 | 80,507 |
| 3/20/2026 | $3.13 | $3.20 | $3.02 | $3.08 | 160,800 |
| 3/19/2026 | $3.06 | $3.18 | $3.05 | $3.09 | 20,138 |
| 3/18/2026 | $3.15 | $3.29 | $3.05 | $3.06 | 47,015 |
| 3/17/2026 | $3.08 | $3.17 | $3.05 | $3.12 | 42,801 |
| 3/16/2026 | $3.10 | $3.15 | $3.08 | $3.15 | 34,201 |
| 3/13/2026 | $3.49 | $3.49 | $3.12 | $3.14 | 71,721 |
| 3/12/2026 | $3.49 | $3.52 | $3.37 | $3.45 | 47,109 |
| 3/11/2026 | $3.55 | $3.59 | $3.45 | $3.59 | 28,143 |
| 3/10/2026 | $3.58 | $3.58 | $3.39 | $3.54 | 56,231 |
| 3/9/2026 | $3.66 | $3.66 | $3.41 | $3.49 | 44,100 |
| 3/6/2026 | $3.65 | $3.75 | $3.65 | $3.74 | 20,200 |
| 3/5/2026 | $3.84 | $3.85 | $3.67 | $3.72 | 20,602 |
| 3/4/2026 | $3.82 | $4.00 | $3.82 | $3.94 | 43,000 |
| 3/3/2026 | $3.95 | $3.95 | $3.74 | $3.75 | 57,300 |
| 3/2/2026 | $4.17 | $4.17 | $4.01 | $4.02 | 36,310 |
| 2/27/2026 | $4.54 | $4.54 | $3.92 | $4.08 | 133,685 |
| 2/26/2026 | $4.38 | $5.17 | $4.36 | $4.70 | 397,909 |
| 2/25/2026 | $4.32 | $4.47 | $4.32 | $4.45 | 7,100 |
| 2/24/2026 | $4.37 | $4.50 | $4.25 | $4.27 | 23,848 |
| 2/23/2026 | $4.55 | $4.55 | $4.21 | $4.43 | 45,500 |