Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
1.560
-0.060 (-3.70%)
At close: Sep 8, 2026, 4:00 PM EDT
1.520
-0.100 (-6.17%)
After-hours: Sep 8, 2026, 7:48 PM EDT
Nyxoah Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | -3.70% | 369,678 |
| Sep 4, 2026 | 1.74 | 1.81 | 1.59 | 1.62 | 1.62 | -7.95% | 1,001,655 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.65 | 1.76 | 1.76 | 16.56% | 4,500,684 |
| Sep 2, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 1.34% | 81,158 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -4.49% | 74,703 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 105,890 |
| Aug 28, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 85,980 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 100,878 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -1.22% | 126,412 |
| Aug 25, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 156,737 |
| Aug 24, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 108,598 |
| Aug 21, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 164,060 |
| Aug 20, 2026 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 39,201 |
| Aug 19, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 156,389 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | - | 123,319 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 55,676 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | 2.53% | 117,494 |
| Aug 13, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | - | 103,377 |
| 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 |
| Jul 20, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 55,748 |
| 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% | 131,254 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 101,046 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -3.66% | 282,960 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.64 | 1.64 | 1.64 | -4.09% | 84,044 |
| Jul 10, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 223,526 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | - | 273,477 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.63 | 1.67 | 1.67 | -0.60% | 397,391 |
| Jul 7, 2026 | 1.81 | 1.82 | 1.60 | 1.68 | 1.68 | -5.08% | 540,308 |
| Jul 6, 2026 | 1.83 | 1.86 | 1.72 | 1.77 | 1.77 | 2.91% | 482,055 |
| Jul 2, 2026 | 1.74 | 1.80 | 1.67 | 1.72 | 1.72 | -3.37% | 110,576 |
| Jul 1, 2026 | 1.72 | 1.80 | 1.67 | 1.78 | 1.78 | 5.33% | 156,298 |
| 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 |