Nyxoah SA (NYXH)
NASDAQ: NYXH · Real-Time Price · USD
1.670
+0.040 (2.45%)
At close: Jun 26, 2026, 4:00 PM EDT
1.623
-0.047 (-2.81%)
After-hours: Jun 26, 2026, 7:08 PM EDT
Nyxoah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.63 | 1.71 | 1.60 | 1.67 | 1.67 | 2.45% | 112,129 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 92,123 |
| 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 |
| 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 |
| Mar 13, 2026 | 3.49 | 3.49 | 3.12 | 3.14 | 3.14 | -8.99% | 71,721 |
| Mar 12, 2026 | 3.49 | 3.52 | 3.37 | 3.45 | 3.45 | -3.90% | 47,109 |
| Mar 11, 2026 | 3.55 | 3.59 | 3.45 | 3.59 | 3.59 | 1.41% | 28,143 |
| Mar 10, 2026 | 3.58 | 3.58 | 3.39 | 3.54 | 3.54 | 1.43% | 56,231 |
| Mar 9, 2026 | 3.66 | 3.66 | 3.41 | 3.49 | 3.49 | -6.68% | 44,095 |
| Mar 6, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 0.54% | 20,167 |
| 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% | 36,310 |
| Feb 27, 2026 | 4.54 | 4.54 | 3.92 | 4.08 | 4.08 | -13.19% | 133,685 |
| Feb 26, 2026 | 4.38 | 5.17 | 4.36 | 4.70 | 4.70 | 5.62% | 397,909 |
| Feb 25, 2026 | 4.32 | 4.47 | 4.32 | 4.45 | 4.45 | 4.19% | 7,064 |
| Feb 24, 2026 | 4.37 | 4.50 | 4.25 | 4.27 | 4.27 | -3.59% | 23,848 |
| 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% | 20,271 |
| Feb 18, 2026 | 4.62 | 4.95 | 4.56 | 4.88 | 4.88 | 8.69% | 59,025 |
| 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% | 20,729 |
| 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% | 10,185 |
| 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 |