Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
3.490
-0.250 (-6.68%)
At close: Mar 9, 2026, 4:00 PM EDT
3.550
+0.060 (1.72%)
After-hours: Mar 9, 2026, 4:41 PM EDT
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.66 | 3.66 | 3.41 | 3.49 | 3.49 | -6.68% | 44,090 |
| Mar 6, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 0.54% | 20,016 |
| Mar 5, 2026 | 3.84 | 3.85 | 3.67 | 3.72 | 3.72 | -5.58% | 20,602 |
| Mar 4, 2026 | 3.82 | 4.00 | 3.82 | 3.94 | 3.94 | 5.07% | 42,958 |
| Mar 3, 2026 | 3.95 | 3.95 | 3.74 | 3.75 | 3.75 | -6.72% | 57,296 |
| Mar 2, 2026 | 4.17 | 4.17 | 4.01 | 4.02 | 4.02 | -1.47% | 36,285 |
| Feb 27, 2026 | 4.54 | 4.54 | 3.92 | 4.08 | 4.08 | -13.19% | 132,805 |
| Feb 26, 2026 | 4.38 | 5.17 | 4.36 | 4.70 | 4.70 | 5.62% | 395,505 |
| Feb 25, 2026 | 4.32 | 4.47 | 4.32 | 4.45 | 4.45 | 4.19% | 7,063 |
| Feb 24, 2026 | 4.37 | 4.50 | 4.25 | 4.27 | 4.27 | -3.59% | 23,847 |
| Feb 23, 2026 | 4.55 | 4.55 | 4.21 | 4.43 | 4.43 | -2.64% | 45,460 |
| Feb 20, 2026 | 4.67 | 4.69 | 4.55 | 4.55 | 4.55 | -2.36% | 17,206 |
| Feb 19, 2026 | 4.85 | 4.85 | 4.57 | 4.66 | 4.66 | -4.51% | 20,264 |
| Feb 18, 2026 | 4.62 | 4.95 | 4.56 | 4.88 | 4.88 | 8.69% | 59,012 |
| Feb 17, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 1.35% | 10,164 |
| Feb 13, 2026 | 4.44 | 4.47 | 4.38 | 4.43 | 4.43 | 1.14% | 20,697 |
| Feb 12, 2026 | 4.68 | 4.72 | 4.10 | 4.38 | 4.38 | -6.21% | 125,930 |
| Feb 11, 2026 | 4.75 | 4.75 | 4.55 | 4.67 | 4.67 | 0.65% | 25,348 |
| Feb 10, 2026 | 4.79 | 4.80 | 4.62 | 4.64 | 4.64 | -1.90% | 22,317 |
| Feb 9, 2026 | 4.78 | 4.83 | 4.61 | 4.73 | 4.73 | 1.72% | 18,982 |
| Feb 6, 2026 | 4.68 | 4.72 | 4.60 | 4.65 | 4.65 | 1.31% | 9,954 |
| Feb 5, 2026 | 4.65 | 4.70 | 4.58 | 4.59 | 4.59 | -1.71% | 30,645 |
| Feb 4, 2026 | 4.65 | 4.68 | 4.58 | 4.67 | 4.67 | 1.08% | 10,441 |
| Feb 3, 2026 | 4.69 | 4.70 | 4.59 | 4.62 | 4.62 | -2.33% | 14,256 |
| Feb 2, 2026 | 4.77 | 4.80 | 4.71 | 4.73 | 4.73 | -0.42% | 58,240 |
| Jan 30, 2026 | 4.90 | 4.90 | 4.71 | 4.75 | 4.75 | -2.86% | 41,862 |
| Jan 29, 2026 | 4.92 | 4.99 | 4.84 | 4.89 | 4.89 | -0.20% | 56,346 |
| Jan 28, 2026 | 4.73 | 4.97 | 4.73 | 4.90 | 4.90 | 2.94% | 126,534 |
| Jan 27, 2026 | 4.82 | 4.92 | 4.70 | 4.76 | 4.76 | -0.63% | 46,045 |
| Jan 26, 2026 | 4.76 | 5.00 | 4.73 | 4.79 | 4.79 | 2.13% | 91,864 |
| Jan 23, 2026 | 4.86 | 4.98 | 4.66 | 4.69 | 4.69 | -2.29% | 83,843 |
| Jan 22, 2026 | 4.93 | 5.00 | 4.80 | 4.80 | 4.80 | 1.05% | 33,810 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.66 | 4.75 | 4.75 | 0.42% | 61,115 |
| Jan 20, 2026 | 4.78 | 4.91 | 4.72 | 4.73 | 4.73 | -5.59% | 56,785 |
| Jan 16, 2026 | 5.12 | 5.23 | 5.01 | 5.01 | 5.01 | -2.72% | 25,520 |
| Jan 15, 2026 | 5.25 | 5.31 | 5.12 | 5.15 | 5.15 | 0.59% | 18,368 |
| Jan 14, 2026 | 5.27 | 5.28 | 5.07 | 5.12 | 5.12 | -2.10% | 14,739 |
| Jan 13, 2026 | 5.23 | 5.39 | 5.21 | 5.23 | 5.23 | 2.95% | 44,532 |
| Jan 12, 2026 | 5.11 | 5.29 | 5.01 | 5.08 | 5.08 | -0.39% | 21,586 |
| Jan 9, 2026 | 5.00 | 5.19 | 4.92 | 5.10 | 5.10 | 1.80% | 43,985 |
| Jan 8, 2026 | 4.93 | 5.05 | 4.81 | 5.01 | 5.01 | - | 20,246 |
| Jan 7, 2026 | 4.87 | 5.03 | 4.75 | 5.01 | 5.01 | 3.73% | 32,298 |
| Jan 6, 2026 | 4.70 | 4.87 | 4.70 | 4.83 | 4.83 | 2.77% | 14,508 |
| Jan 5, 2026 | 4.66 | 4.85 | 4.49 | 4.70 | 4.70 | 4.44% | 150,462 |
| Jan 2, 2026 | 4.70 | 4.78 | 4.45 | 4.50 | 4.50 | -2.17% | 76,784 |
| Dec 31, 2025 | 4.63 | 4.70 | 4.50 | 4.60 | 4.60 | -1.08% | 29,560 |
| Dec 30, 2025 | 4.71 | 4.74 | 4.60 | 4.65 | 4.65 | -2.11% | 43,901 |
| Dec 29, 2025 | 4.60 | 4.86 | 4.59 | 4.75 | 4.75 | 6.26% | 103,045 |
| Dec 26, 2025 | 4.63 | 4.77 | 4.47 | 4.47 | 4.47 | -3.87% | 19,860 |
| Dec 24, 2025 | 4.68 | 4.74 | 4.65 | 4.65 | 4.65 | -0.21% | 3,024 |
| Dec 23, 2025 | 4.72 | 4.79 | 4.59 | 4.66 | 4.66 | -1.89% | 38,352 |
| Dec 22, 2025 | 4.81 | 4.85 | 4.72 | 4.75 | 4.75 | -2.06% | 22,689 |
| Dec 19, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 4.30% | 11,648 |
| Dec 18, 2025 | 4.87 | 4.87 | 4.63 | 4.65 | 4.65 | -3.12% | 15,637 |
| Dec 17, 2025 | 4.81 | 4.93 | 4.70 | 4.80 | 4.80 | - | 38,272 |
| Dec 16, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.84% | 7,531 |
| Dec 15, 2025 | 4.79 | 4.90 | 4.74 | 4.89 | 4.89 | 3.38% | 12,727 |
| Dec 12, 2025 | 4.81 | 4.87 | 4.69 | 4.73 | 4.73 | -2.87% | 24,570 |
| Dec 11, 2025 | 4.96 | 5.04 | 4.80 | 4.87 | 4.87 | -1.02% | 37,003 |
| Dec 10, 2025 | 4.91 | 4.99 | 4.75 | 4.92 | 4.92 | 0.82% | 7,113 |
| Dec 9, 2025 | 4.93 | 4.99 | 4.87 | 4.88 | 4.88 | -1.41% | 14,350 |
| Dec 8, 2025 | 4.96 | 5.00 | 4.84 | 4.95 | 4.95 | 1.23% | 32,267 |
| Dec 5, 2025 | 4.83 | 4.90 | 4.74 | 4.89 | 4.89 | 1.66% | 25,457 |
| Dec 4, 2025 | 4.69 | 4.83 | 4.69 | 4.81 | 4.81 | 2.89% | 25,040 |
| Dec 3, 2025 | 4.75 | 4.80 | 4.60 | 4.68 | 4.68 | -0.74% | 14,002 |
| Dec 2, 2025 | 4.83 | 4.90 | 4.68 | 4.71 | 4.71 | -5.42% | 54,703 |
| Dec 1, 2025 | 4.87 | 5.01 | 4.53 | 4.98 | 4.98 | 3.75% | 119,543 |
| Nov 28, 2025 | 4.84 | 4.88 | 4.73 | 4.80 | 4.80 | 2.78% | 78,243 |
| Nov 26, 2025 | 4.80 | 4.88 | 4.54 | 4.67 | 4.67 | 2.19% | 161,052 |
| Nov 25, 2025 | 4.62 | 4.75 | 4.45 | 4.57 | 4.57 | 0.66% | 77,110 |
| Nov 24, 2025 | 4.57 | 4.76 | 4.45 | 4.54 | 4.54 | -1.73% | 53,745 |
| Nov 21, 2025 | 4.55 | 4.66 | 4.50 | 4.62 | 4.62 | 1.54% | 25,182 |
| Nov 20, 2025 | 4.56 | 4.75 | 4.44 | 4.55 | 4.55 | 1.11% | 49,387 |
| Nov 19, 2025 | 4.68 | 4.69 | 4.41 | 4.50 | 4.50 | -2.60% | 68,654 |
| Nov 18, 2025 | 4.71 | 4.77 | 4.60 | 4.62 | 4.62 | -2.94% | 71,983 |
| Nov 17, 2025 | 4.79 | 4.83 | 4.76 | 4.76 | 4.76 | -4.80% | 49,823 |
| Nov 14, 2025 | 4.75 | 5.25 | 4.74 | 5.00 | 5.00 | -5.84% | 64,187 |
| Nov 13, 2025 | 5.65 | 5.86 | 5.29 | 5.31 | 5.31 | -9.85% | 36,669 |
| Nov 12, 2025 | 5.64 | 5.92 | 5.55 | 5.89 | 5.89 | 4.25% | 52,877 |
| Nov 11, 2025 | 5.55 | 5.68 | 5.46 | 5.65 | 5.65 | 5.21% | 27,133 |
| Nov 10, 2025 | 5.21 | 5.41 | 5.17 | 5.37 | 5.37 | 9.21% | 27,363 |
| Nov 7, 2025 | 5.05 | 5.11 | 4.82 | 4.92 | 4.92 | -2.05% | 44,358 |
| Nov 6, 2025 | 4.99 | 5.05 | 4.80 | 5.02 | 5.02 | 0.60% | 24,100 |
| Nov 5, 2025 | 5.12 | 5.13 | 4.93 | 4.99 | 4.99 | -1.58% | 37,604 |
| Nov 4, 2025 | 5.06 | 5.14 | 4.99 | 5.07 | 5.07 | -0.20% | 26,787 |
| Nov 3, 2025 | 5.18 | 5.25 | 5.06 | 5.08 | 5.08 | -2.12% | 10,271 |
| Oct 31, 2025 | 5.00 | 5.25 | 5.00 | 5.19 | 5.19 | 3.18% | 17,646 |
| Oct 30, 2025 | 5.10 | 5.13 | 5.00 | 5.03 | 5.03 | -1.28% | 19,966 |
| Oct 29, 2025 | 5.00 | 5.24 | 4.96 | 5.10 | 5.10 | 1.70% | 21,706 |
| Oct 28, 2025 | 5.19 | 5.25 | 4.95 | 5.01 | 5.01 | -5.29% | 43,788 |
| Oct 27, 2025 | 5.55 | 5.55 | 5.12 | 5.29 | 5.29 | -5.70% | 53,048 |
| Oct 24, 2025 | 5.69 | 5.70 | 5.43 | 5.61 | 5.61 | -1.06% | 22,506 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.55 | 5.67 | 5.67 | -1.39% | 45,540 |
| Oct 22, 2025 | 5.71 | 5.96 | 5.66 | 5.75 | 5.75 | 0.35% | 26,686 |
| Oct 21, 2025 | 5.83 | 5.94 | 5.71 | 5.73 | 5.73 | -2.39% | 26,081 |
| Oct 20, 2025 | 5.80 | 6.00 | 5.74 | 5.87 | 5.87 | 1.21% | 44,062 |
| Oct 17, 2025 | 5.85 | 5.93 | 5.77 | 5.80 | 5.80 | -1.69% | 25,507 |
| Oct 16, 2025 | 5.98 | 6.08 | 5.88 | 5.90 | 5.90 | -3.12% | 47,338 |
| Oct 15, 2025 | 6.10 | 6.20 | 6.00 | 6.09 | 6.09 | -0.16% | 20,576 |
| Oct 14, 2025 | 6.13 | 6.17 | 6.05 | 6.10 | 6.10 | -3.02% | 30,758 |