Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
1.370
-0.220 (-13.84%)
At close: Sep 29, 2026, 4:00 PM EDT
1.370
0.00 (0.00%)
Pre-market: Sep 30, 2026, 4:02 AM EDT
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.51 | 1.51 | 1.37 | 1.37 | 1.37 | -13.84% | 337,205 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.56 | 1.59 | 1.59 | 9.66% | 642,464 |
| Sep 25, 2026 | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | 14.17% | 262,652 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 182,584 |
| Sep 23, 2026 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -5.00% | 257,777 |
| Sep 22, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -5.41% | 149,133 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 59,762 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 81,034 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -3.87% | 74,396 |
| Sep 16, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 153,454 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -3.75% | 64,330 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 154,441 |
| Sep 11, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | 2.67% | 179,477 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 188,236 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 237,864 |
| Sep 8, 2026 | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | -3.70% | 376,566 |
| Sep 4, 2026 | 1.74 | 1.81 | 1.59 | 1.62 | 1.62 | -7.95% | 1,007,997 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.65 | 1.76 | 1.76 | 16.56% | 4,585,569 |
| Sep 2, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 3,028,998 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -4.49% | 79,717 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 105,892 |
| Aug 28, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 86,034 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 100,929 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -1.22% | 126,455 |
| Aug 25, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 156,742 |
| Aug 24, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 108,649 |
| Aug 21, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 164,067 |
| Aug 20, 2026 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 39,202 |
| Aug 19, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 156,393 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | - | 123,320 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 55,677 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | 2.53% | 117,525 |
| Aug 13, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | - | 103,378 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 86,866 |
| Aug 11, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 91,311 |
| Aug 10, 2026 | 1.51 | 1.59 | 1.50 | 1.58 | 1.58 | 7.48% | 113,397 |
| Aug 7, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 12.21% | 82,956 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -7.09% | 168,758 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -2.76% | 130,390 |
| Aug 4, 2026 | 1.47 | 1.49 | 1.39 | 1.45 | 1.45 | -0.68% | 211,657 |
| Aug 3, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 4.29% | 86,971 |
| Jul 31, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 332,694 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 87,108 |
| Jul 29, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 64,162 |
| Jul 28, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 109,577 |
| Jul 27, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | - | 58,962 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -4.76% | 107,189 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -3.92% | 131,068 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 195,818 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 178,756 |