Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
2.690
-0.180 (-6.27%)
May 26, 2026, 4:00 PM EDT - Market closed
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.74 | 2.80 | 2.69 | 2.69 | - | -6.27% | 38,468 |
| 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% | 31,452 |
| May 20, 2026 | 2.81 | 2.94 | 2.78 | 2.86 | 2.86 | 1.78% | 18,279 |
| May 19, 2026 | 2.82 | 2.88 | 2.72 | 2.81 | 2.81 | -3.77% | 85,951 |
| May 18, 2026 | 2.83 | 3.15 | 2.82 | 2.92 | 2.92 | -5.19% | 142,543 |
| 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 |
| Apr 27, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 3,353 |
| Apr 24, 2026 | 3.01 | 3.03 | 2.91 | 2.98 | 2.98 | -2.61% | 44,194 |
| Apr 23, 2026 | 3.07 | 3.13 | 3.01 | 3.06 | 3.06 | -0.33% | 20,072 |
| Apr 22, 2026 | 3.24 | 3.24 | 3.06 | 3.07 | 3.07 | -4.66% | 36,415 |
| Apr 21, 2026 | 3.36 | 3.39 | 3.20 | 3.22 | 3.22 | -0.31% | 13,289 |
| Apr 20, 2026 | 3.25 | 3.30 | 3.18 | 3.23 | 3.23 | -0.92% | 21,443 |
| Apr 17, 2026 | 3.34 | 3.36 | 3.25 | 3.26 | 3.26 | -0.61% | 27,744 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.19 | 3.28 | 3.28 | -2.81% | 20,994 |
| Apr 15, 2026 | 3.24 | 3.41 | 3.23 | 3.38 | 3.38 | 3.21% | 47,878 |
| Apr 14, 2026 | 3.17 | 3.40 | 3.16 | 3.27 | 3.27 | 10.47% | 77,463 |
| Apr 13, 2026 | 2.83 | 2.96 | 2.79 | 2.96 | 2.96 | 3.50% | 71,153 |
| Apr 10, 2026 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -0.35% | 38,294 |
| Apr 9, 2026 | 2.97 | 2.97 | 2.83 | 2.87 | 2.87 | -5.28% | 19,050 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.01 | 3.03 | 3.03 | -8.18% | 35,887 |
| Apr 7, 2026 | 3.47 | 3.47 | 3.27 | 3.30 | 3.30 | -5.71% | 44,524 |
| Apr 6, 2026 | 3.56 | 3.64 | 3.44 | 3.50 | 3.50 | -1.69% | 39,447 |
| Apr 2, 2026 | 3.22 | 3.60 | 3.18 | 3.56 | 3.56 | 12.30% | 109,340 |
| Apr 1, 2026 | 3.00 | 3.20 | 3.00 | 3.17 | 3.17 | 8.56% | 44,092 |
| Mar 31, 2026 | 2.88 | 2.99 | 2.79 | 2.92 | 2.92 | 4.66% | 71,012 |
| Mar 30, 2026 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | -1.06% | 18,253 |
| Mar 27, 2026 | 3.00 | 3.00 | 2.77 | 2.82 | 2.82 | -8.74% | 164,324 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.06 | 3.09 | 3.09 | -2.52% | 104,735 |
| Mar 25, 2026 | 3.18 | 3.22 | 3.13 | 3.17 | 3.17 | -0.63% | 64,013 |
| Mar 24, 2026 | 3.09 | 3.32 | 3.08 | 3.19 | 3.19 | 0.95% | 39,007 |
| Mar 23, 2026 | 3.10 | 3.17 | 3.08 | 3.16 | 3.16 | 2.60% | 80,507 |
| Mar 20, 2026 | 3.13 | 3.20 | 3.02 | 3.08 | 3.08 | -0.32% | 160,797 |
| Mar 19, 2026 | 3.06 | 3.18 | 3.05 | 3.09 | 3.09 | 0.98% | 20,138 |
| Mar 18, 2026 | 3.15 | 3.29 | 3.05 | 3.06 | 3.06 | -1.92% | 47,015 |
| Mar 17, 2026 | 3.08 | 3.17 | 3.05 | 3.12 | 3.12 | -0.95% | 42,801 |
| Mar 16, 2026 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 0.32% | 34,201 |