Nyxoah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.90	0.91	0.86	0.90	0.90	0.01%	318,640
Nov 10, 2026	0.88	0.90	0.86	0.90	0.90	0.66%	99,013
Nov 9, 2026	0.89	0.91	0.86	0.89	0.89	5.72%	212,883
Nov 6, 2026	0.83	0.85	0.80	0.85	0.85	4.27%	262,138
Nov 5, 2026	0.88	0.88	0.80	0.81	0.81	-5.63%	213,371
Nov 4, 2026	0.90	0.92	0.86	0.86	0.86	-1.22%	321,302
Nov 3, 2026	0.88	0.91	0.86	0.87	0.87	-1.15%	173,127
Nov 2, 2026	0.88	0.90	0.86	0.88	0.88	0.99%	92,136
Oct 30, 2026	0.88	0.93	0.87	0.87	0.87	-1.85%	157,839
Oct 29, 2026	0.92	0.93	0.88	0.89	0.89	-1.34%	178,763
Oct 28, 2026	0.95	0.97	0.90	0.90	0.90	-1.19%	587,478
Oct 27, 2026	0.93	0.93	0.89	0.91	0.91	6.35%	295,870
Oct 26, 2026	0.84	0.86	0.81	0.86	0.86	2.64%	232,402
Oct 23, 2026	0.86	0.87	0.80	0.83	0.83	1.51%	181,006
Oct 22, 2026	0.85	0.86	0.80	0.82	0.82	-8.16%	643,744
Oct 21, 2026	0.92	0.95	0.88	0.90	0.90	-4.79%	413,540
Oct 20, 2026	0.95	0.96	0.92	0.94	0.94	-1.48%	469,000
Oct 19, 2026	0.96	0.97	0.90	0.95	0.95	-14.05%	484,259
Oct 16, 2026	1.19	1.20	1.11	1.11	1.11	-6.72%	212,058
Oct 15, 2026	1.20	1.22	1.19	1.19	1.19	-4.80%	132,854
Oct 14, 2026	1.27	1.27	1.24	1.25	1.25	-2.34%	91,690
Oct 13, 2026	1.31	1.32	1.28	1.28	1.28	-2.29%	58,626
Oct 12, 2026	1.35	1.35	1.30	1.31	1.31	-3.68%	144,477
Oct 9, 2026	1.35	1.38	1.35	1.36	1.36	0.74%	36,133
Oct 8, 2026	1.38	1.39	1.33	1.35	1.35	-4.93%	88,036
Oct 7, 2026	1.42	1.45	1.41	1.42	1.42	-0.70%	81,490
Oct 6, 2026	1.43	1.47	1.40	1.43	1.43	1.42%	132,503
Oct 5, 2026	1.37	1.47	1.36	1.41	1.41	3.68%	191,982
Oct 2, 2026	1.34	1.36	1.32	1.36	1.36	2.26%	68,551
Oct 1, 2026	1.38	1.38	1.31	1.33	1.33	-3.62%	120,794
Sep 30, 2026	1.40	1.41	1.36	1.38	1.38	0.73%	189,879
Sep 29, 2026	1.51	1.51	1.37	1.37	1.37	-13.84%	337,352
Sep 28, 2026	1.61	1.67	1.56	1.59	1.59	9.66%	642,579
Sep 25, 2026	1.34	1.47	1.34	1.45	1.45	14.17%	264,064
Sep 24, 2026	1.30	1.32	1.27	1.27	1.27	-4.51%	183,880
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