Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
1.415
+0.025 (1.80%)
Jul 30, 2026, 1:19 PM EDT - Market open
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | - | 2.88% | 6,479 |
| 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% | 109,517 |
| 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% | 107,125 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -3.92% | 131,067 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 195,768 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 175,498 |
| Jul 20, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 55,723 |
| Jul 17, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 125,382 |
| Jul 16, 2026 | 1.59 | 1.67 | 1.59 | 1.62 | 1.62 | 0.62% | 130,750 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 101,045 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -3.66% | 282,957 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.64 | 1.64 | 1.64 | -4.09% | 84,022 |
| Jul 10, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 223,524 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | - | 273,458 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.63 | 1.67 | 1.67 | -0.60% | 397,086 |
| Jul 7, 2026 | 1.81 | 1.82 | 1.60 | 1.68 | 1.68 | -5.08% | 539,908 |
| Jul 6, 2026 | 1.83 | 1.86 | 1.72 | 1.77 | 1.77 | 2.91% | 481,775 |
| Jul 2, 2026 | 1.74 | 1.80 | 1.67 | 1.72 | 1.72 | -3.37% | 110,361 |
| Jul 1, 2026 | 1.72 | 1.80 | 1.67 | 1.78 | 1.78 | 5.33% | 153,645 |
| Jun 30, 2026 | 1.67 | 1.70 | 1.61 | 1.69 | 1.69 | 2.42% | 142,411 |
| Jun 29, 2026 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -1.20% | 102,306 |
| Jun 26, 2026 | 1.63 | 1.71 | 1.60 | 1.67 | 1.67 | 2.45% | 113,038 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 92,137 |
| Jun 24, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 3.18% | 68,784 |
| Jun 23, 2026 | 1.53 | 1.64 | 1.53 | 1.57 | 1.57 | - | 102,158 |
| Jun 22, 2026 | 1.62 | 1.63 | 1.51 | 1.57 | 1.57 | -1.88% | 133,049 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.52 | 1.60 | 1.60 | 0.63% | 281,739 |
| Jun 17, 2026 | 1.58 | 1.70 | 1.58 | 1.59 | 1.59 | 0.63% | 1,697,586 |
| Jun 16, 2026 | 1.55 | 1.67 | 1.51 | 1.58 | 1.58 | 1.94% | 453,869 |
| Jun 15, 2026 | 1.45 | 1.57 | 1.40 | 1.55 | 1.55 | 11.51% | 623,801 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.36 | 1.39 | 1.39 | -6.71% | 1,065,721 |
| Jun 11, 2026 | 1.36 | 1.55 | 1.34 | 1.49 | 1.49 | 13.74% | 684,297 |
| Jun 10, 2026 | 1.51 | 1.54 | 1.26 | 1.31 | 1.31 | -2.24% | 1,646,431 |
| Jun 9, 2026 | 1.42 | 1.49 | 1.27 | 1.34 | 1.34 | -3.60% | 971,788 |
| Jun 8, 2026 | 1.67 | 1.68 | 1.35 | 1.39 | 1.39 | -4.14% | 3,701,542 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.31 | 1.45 | 1.45 | -49.65% | 2,469,560 |
| Jun 4, 2026 | 2.82 | 3.00 | 2.82 | 2.88 | 2.88 | 0.35% | 41,063 |
| Jun 3, 2026 | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -3.37% | 18,708 |
| Jun 2, 2026 | 3.01 | 3.01 | 2.93 | 2.97 | 2.97 | -1.66% | 39,116 |
| Jun 1, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | 1.34% | 6,144 |
| May 29, 2026 | 3.06 | 3.06 | 2.96 | 2.98 | 2.98 | -0.33% | 15,378 |
| May 28, 2026 | 2.93 | 3.03 | 2.83 | 2.99 | 2.99 | 6.03% | 16,877 |
| May 27, 2026 | 2.88 | 2.92 | 2.81 | 2.82 | 2.82 | 4.44% | 21,713 |
| May 26, 2026 | 2.74 | 2.80 | 2.68 | 2.70 | 2.70 | -5.92% | 39,690 |
| May 22, 2026 | 2.81 | 2.88 | 2.75 | 2.87 | 2.87 | - | 106,416 |
| May 21, 2026 | 2.92 | 2.92 | 2.84 | 2.87 | 2.87 | 0.35% | 31,502 |
| May 20, 2026 | 2.81 | 2.94 | 2.78 | 2.86 | 2.86 | 1.78% | 18,382 |
| May 19, 2026 | 2.82 | 2.88 | 2.72 | 2.81 | 2.81 | -3.77% | 85,961 |