Nyxoah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.40	1.40	1.37	1.38	1.38	0.73%	73,511
Jul 20, 2026	1.39	1.41	1.36	1.37	1.37	-1.29%	87,216
Jul 17, 2026	1.45	1.45	1.39	1.39	1.39	-5.43%	195,011
Jul 16, 2026	1.47	1.47	1.40	1.47	1.47	3.66%	90,437
Jul 15, 2026	1.43	1.45	1.40	1.42	1.42	-	127,396
Jul 14, 2026	1.52	1.52	1.40	1.42	1.42	-4.83%	286,768
Jul 13, 2026	1.50	1.52	1.49	1.49	1.49	-1.58%	147,774
Jul 10, 2026	1.53	1.58	1.50	1.52	1.52	0.93%	163,934
Jul 9, 2026	1.50	1.59	1.50	1.50	1.50	-0.40%	278,932
Jul 8, 2026	1.50	1.63	1.46	1.51	1.51	3.86%	381,141
Jul 7, 2026	1.67	1.67	1.44	1.45	1.45	-8.22%	316,611
Jul 6, 2026	1.80	1.80	1.58	1.58	1.58	-6.94%	497,164
Jul 3, 2026	1.54	1.70	1.52	1.70	1.70	11.26%	155,815
Jul 2, 2026	1.59	1.59	1.51	1.53	1.53	-3.78%	85,277
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