Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
0.9310
-0.0231 (-2.42%)
Oct 20, 2026, 9:57 AM EDT - Market open
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.42% | 174,434 |
| Oct 19, 2026 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | -14.05% | 484,226 |
| 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 |
| 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 |