Nyxoah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	2.85	2.94	2.79	2.80	2.80	-0.18%	54,044
Apr 20, 2026	2.71	2.84	2.66	2.81	2.81	1.08%	59,789
Apr 17, 2026	2.87	2.87	2.65	2.78	2.78	0.36%	75,213
Apr 16, 2026	2.86	2.90	2.75	2.77	2.77	-2.98%	40,908
Apr 15, 2026	2.70	2.86	2.70	2.85	2.85	1.79%	61,858
Apr 14, 2026	2.37	2.80	2.37	2.80	2.80	16.91%	232,465
Apr 13, 2026	2.50	2.50	2.35	2.40	2.40	-1.64%	90,852
Apr 10, 2026	2.50	2.50	2.42	2.44	2.44	-0.20%	59,890
Apr 9, 2026	2.58	2.58	2.40	2.44	2.44	-4.69%	146,891
Apr 8, 2026	2.94	2.99	2.56	2.56	2.56	-9.86%	195,267
Apr 7, 2026	3.10	3.25	2.79	2.84	2.84	-6.58%	98,972
Apr 2, 2026	2.61	3.05	2.61	3.04	3.04	13.64%	163,322
Apr 1, 2026	2.46	2.69	2.46	2.68	2.68	9.41%	89,698
Mar 31, 2026	2.40	2.49	2.36	2.45	2.45	1.45%	76,830
Mar 30, 2026	2.43	2.44	2.36	2.41	2.41	-0.82%	74,150
Mar 27, 2026	2.63	2.63	2.41	2.43	2.43	-7.07%	233,671
Mar 26, 2026	2.69	2.69	2.61	2.62	2.62	-2.43%	93,985
Mar 25, 2026	2.79	2.86	2.67	2.68	2.68	-2.90%	192,798
Mar 24, 2026	2.66	2.76	2.62	2.76	2.76	1.85%	94,379
Mar 23, 2026	2.60	2.72	2.50	2.71	2.71	-0.18%	266,414
Mar 20, 2026	3.20	3.20	2.63	2.72	2.72	2.26%	286,725
Mar 19, 2026	2.72	2.75	2.64	2.66	2.66	-1.12%	121,118
Mar 18, 2026	2.74	2.75	2.66	2.69	2.69	-1.29%	67,066
Mar 17, 2026	2.68	2.79	2.68	2.72	2.72	-0.18%	86,837
Mar 16, 2026	2.81	2.82	2.55	2.73	2.73	-2.85%	160,685
Mar 13, 2026	2.91	2.96	2.80	2.81	2.81	-6.50%	106,489
Mar 12, 2026	2.99	3.02	2.97	3.00	3.00	-0.33%	84,247
Mar 11, 2026	3.02	3.05	2.97	3.01	3.01	-0.33%	41,652
Mar 10, 2026	3.14	3.14	3.00	3.02	3.02	0.83%	108,991