Nyxoah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.53	1.59	1.52	1.59	1.59	5.03%	196,785
Jun 30, 2026	1.49	1.51	1.46	1.51	1.51	1.61%	87,847
Jun 29, 2026	1.53	1.57	1.46	1.49	1.49	-2.75%	155,877
Jun 26, 2026	1.49	1.53	1.42	1.53	1.53	3.66%	175,342
Jun 25, 2026	1.41	1.49	1.41	1.48	1.48	3.07%	100,019
Jun 24, 2026	1.43	1.48	1.41	1.43	1.43	-0.14%	235,414
Jun 23, 2026	1.39	1.44	1.37	1.43	1.43	1.56%	134,299
Jun 22, 2026	1.45	1.45	1.38	1.41	1.41	-0.56%	80,562
Jun 19, 2026	1.43	1.46	1.40	1.42	1.42	1.43%	102,461
Jun 18, 2026	1.47	1.47	1.39	1.40	1.40	-4.63%	212,972
Jun 17, 2026	1.38	1.47	1.38	1.47	1.47	5.01%	155,399
Jun 16, 2026	1.40	1.51	1.36	1.40	1.40	-0.14%	440,436
Jun 15, 2026	1.49	1.50	1.34	1.40	1.40	-0.43%	499,225
Jun 12, 2026	1.50	1.58	1.40	1.41	1.41	-2.36%	930,139
Jun 11, 2026	1.30	1.44	1.26	1.44	1.44	7.78%	653,224
Jun 10, 2026	1.36	1.53	1.31	1.34	1.34	-1.76%	597,813
Jun 9, 2026	1.48	1.49	1.36	1.36	1.36	-4.23%	571,554
Jun 8, 2026	1.51	1.62	1.37	1.42	1.42	-42.16%	2,109,546
Jun 5, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jun 4, 2026	2.50	2.50	2.43	2.46	2.46	0.20%	41,398
Jun 3, 2026	2.60	2.60	2.45	2.45	2.45	-3.35%	62,410
Jun 2, 2026	2.55	2.64	2.50	2.54	2.54	-0.20%	46,615
Jun 1, 2026	2.60	2.68	2.54	2.54	2.54	-1.55%	85,951
May 29, 2026	2.54	2.68	2.54	2.58	2.58	2.38%	91,273
May 28, 2026	2.48	2.54	2.44	2.52	2.52	2.44%	70,093
May 27, 2026	2.30	2.53	2.30	2.46	2.46	6.49%	166,603
May 26, 2026	2.35	2.45	2.30	2.31	2.31	-1.49%	163,994
May 25, 2026	2.43	2.43	2.30	2.35	2.35	-4.29%	98,035
May 22, 2026	2.40	2.45	2.34	2.45	2.45	1.24%	179,372
May 21, 2026	2.46	2.54	2.37	2.42	2.42	-2.62%	144,423
May 20, 2026	2.38	2.50	2.37	2.49	2.49	4.41%	59,772
May 19, 2026	2.50	2.50	2.36	2.38	2.38	-0.42%	83,733
May 18, 2026	2.52	2.53	2.35	2.39	2.39	-7.18%	217,800
May 15, 2026	2.48	2.63	2.48	2.58	2.58	3.83%	137,951
May 14, 2026	2.51	2.51	2.41	2.48	2.48	-1.59%	142,557
May 13, 2026	2.80	2.83	2.52	2.52	2.52	-6.15%	300,263
May 12, 2026	2.86	2.86	2.62	2.69	2.69	-4.79%	93,982
May 11, 2026	2.75	2.88	2.70	2.82	2.82	3.30%	90,950
May 8, 2026	2.72	2.80	2.69	2.73	2.73	-0.36%	35,258
May 7, 2026	2.84	2.84	2.65	2.74	2.74	0.92%	70,921
May 6, 2026	2.55	2.72	2.51	2.72	2.72	6.68%	89,304
May 5, 2026	2.62	2.75	2.54	2.55	2.55	-0.97%	88,084
May 4, 2026	2.54	2.58	2.52	2.57	2.57	1.58%	21,718
Apr 30, 2026	2.52	2.56	2.47	2.53	2.53	1.20%	42,554
Apr 29, 2026	2.60	2.60	2.46	2.50	2.50	-3.29%	64,989
Apr 28, 2026	2.60	2.60	2.55	2.59	2.59	-0.58%	18,304
Apr 27, 2026	2.58	2.60	2.55	2.60	2.60	1.17%	28,345
Apr 24, 2026	2.69	2.69	2.56	2.57	2.57	-2.65%	41,954
Apr 23, 2026	2.73	2.77	2.62	2.64	2.64	-5.38%	53,061
Apr 22, 2026	2.82	2.84	2.74	2.79	2.79	-0.36%	36,919