Nyxoah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	2.83	3.15	2.82	2.92	2.92	-5.19%	142,843
May 15, 2026	3.02	3.11	2.96	3.08	3.08	5.48%	30,651
May 14, 2026	2.90	3.02	2.90	2.92	2.92	-5.19%	71,109
May 13, 2026	3.02	3.15	3.00	3.08	3.08	0.33%	26,813
May 12, 2026	3.21	3.23	3.00	3.07	3.07	-7.81%	24,690
May 11, 2026	3.30	3.35	3.22	3.33	3.33	2.15%	29,882
May 8, 2026	3.22	3.26	3.12	3.26	3.26	1.87%	66,268
May 7, 2026	3.25	3.25	3.11	3.20	3.20	-0.62%	30,225
May 6, 2026	3.01	3.24	3.01	3.22	3.22	8.42%	24,659
May 5, 2026	2.95	2.97	2.87	2.97	2.97	3.13%	33,966
May 4, 2026	2.95	3.00	2.87	2.88	2.88	-4.00%	19,205
May 1, 2026	2.90	3.02	2.90	3.00	3.00	1.69%	6,636
Apr 30, 2026	2.99	3.00	2.86	2.95	2.95	0.68%	10,076
Apr 29, 2026	2.96	2.96	2.88	2.93	2.93	-2.66%	12,467
Apr 28, 2026	2.99	3.01	2.95	3.01	3.01	0.33%	5,745