Nyxoah SA NYXH
NASDAQ · United States · Health Technology
$1.36+0.03 (+2.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.36 | +2.26% | $1.34 | $1.36 | $1.32 | 68.50K |
| 2026-10-01 | $1.33 | -3.62% | $1.38 | $1.38 | $1.31 | 120.80K |
| 2026-09-30 | $1.38 | +0.73% | $1.40 | $1.41 | $1.36 | 189.80K |
| 2026-09-29 | $1.37 | -13.84% | $1.51 | $1.51 | $1.37 | 337.30K |
| 2026-09-28 | $1.59 | +9.66% | $1.61 | $1.67 | $1.55 | 642.60K |
| 2026-09-25 | $1.45 | +14.17% | $1.34 | $1.47 | $1.34 | 264.10K |
| 2026-09-24 | $1.27 | -4.51% | $1.30 | $1.32 | $1.27 | 183.80K |
| 2026-09-23 | $1.33 | -5.00% | $1.40 | $1.40 | $1.30 | 257.80K |
| 2026-09-22 | $1.40 | -5.41% | $1.46 | $1.46 | $1.39 | 149.10K |
| 2026-09-21 | $1.48 | 0.00% | $1.50 | $1.50 | $1.46 | 59.80K |
| 2026-09-18 | $1.48 | -0.67% | $1.50 | $1.51 | $1.47 | 81.00K |
| 2026-09-17 | $1.49 | -3.87% | $1.56 | $1.56 | $1.48 | 74.40K |
| 2026-09-16 | $1.55 | +0.65% | $1.56 | $1.58 | $1.53 | 152.90K |
| 2026-09-15 | $1.54 | -3.75% | $1.58 | $1.58 | $1.53 | 64.30K |
| 2026-09-14 | $1.60 | +3.90% | $1.55 | $1.62 | $1.54 | 154.30K |
| 2026-09-11 | $1.54 | +2.67% | $1.54 | $1.57 | $1.51 | 179.30K |
| 2026-09-10 | $1.50 | -1.32% | $1.51 | $1.52 | $1.47 | 185.20K |
| 2026-09-09 | $1.52 | -2.56% | $1.56 | $1.56 | $1.50 | 237.80K |
| 2026-09-08 | $1.56 | -3.70% | $1.63 | $1.63 | $1.54 | 373.70K |
| 2026-09-04 | $1.62 | -7.95% | $1.74 | $1.81 | $1.59 | 1.00M |
| 2026-09-03 | $1.76 | +16.56% | $1.82 | $1.83 | $1.65 | 4.59M |
| 2026-09-02 | $1.51 | +1.34% | $1.52 | $1.53 | $1.50 | 3.03M |
| 2026-09-01 | $1.49 | -4.49% | $1.54 | $1.54 | $1.49 | 79.70K |
| 2026-08-31 | $1.56 | -2.50% | $1.62 | $1.62 | $1.55 | 105.90K |
| 2026-08-28 | $1.60 | +1.91% | $1.59 | $1.63 | $1.57 | 86.00K |
| 2026-08-27 | $1.57 | -3.09% | $1.64 | $1.64 | $1.57 | 100.90K |
| 2026-08-26 | $1.62 | -1.22% | $1.68 | $1.68 | $1.60 | 126.40K |
| 2026-08-25 | $1.64 | +1.23% | $1.63 | $1.66 | $1.61 | 156.70K |
| 2026-08-24 | $1.62 | +1.25% | $1.67 | $1.67 | $1.59 | 108.60K |
| 2026-08-21 | $1.60 | -2.44% | $1.64 | $1.65 | $1.59 | 164.10K |
| 2026-08-20 | $1.64 | -0.61% | $1.64 | $1.70 | $1.64 | 39.20K |
| 2026-08-19 | $1.65 | +3.12% | $1.63 | $1.67 | $1.59 | 156.40K |
| 2026-08-18 | $1.60 | 0.00% | $1.64 | $1.66 | $1.58 | 123.30K |
| 2026-08-17 | $1.60 | -1.23% | $1.59 | $1.63 | $1.59 | 55.70K |
| 2026-08-14 | $1.62 | +2.53% | $1.65 | $1.65 | $1.57 | 117.50K |
| 2026-08-13 | $1.58 | 0.00% | $1.57 | $1.59 | $1.54 | 103.40K |
| 2026-08-12 | $1.58 | -0.63% | $1.58 | $1.59 | $1.56 | 86.90K |
| 2026-08-11 | $1.59 | +0.63% | $1.59 | $1.62 | $1.55 | 91.30K |
| 2026-08-10 | $1.58 | +7.48% | $1.51 | $1.59 | $1.50 | 113.40K |
| 2026-08-07 | $1.47 | +12.21% | $1.37 | $1.47 | $1.37 | 83.00K |
| 2026-08-06 | $1.31 | -7.09% | $1.36 | $1.36 | $1.30 | 168.80K |
| 2026-08-05 | $1.41 | -2.76% | $1.50 | $1.50 | $1.40 | 130.40K |
| 2026-08-04 | $1.45 | -0.68% | $1.47 | $1.49 | $1.39 | 211.70K |
| 2026-08-03 | $1.46 | +4.29% | $1.42 | $1.46 | $1.42 | 87.00K |
| 2026-07-31 | $1.40 | -0.71% | $1.39 | $1.40 | $1.35 | 332.70K |
| 2026-07-30 | $1.41 | +1.44% | $1.43 | $1.43 | $1.40 | 87.10K |
| 2026-07-29 | $1.39 | -2.80% | $1.41 | $1.41 | $1.38 | 64.20K |
| 2026-07-28 | $1.43 | +2.14% | $1.40 | $1.44 | $1.39 | 109.60K |
| 2026-07-27 | $1.40 | 0.00% | $1.40 | $1.42 | $1.38 | 59.00K |
| 2026-07-24 | $1.40 | -4.76% | $1.43 | $1.43 | $1.38 | 107.20K |
| 2026-07-23 | $1.47 | -3.92% | $1.50 | $1.52 | $1.44 | 131.10K |
| 2026-07-22 | $1.53 | -0.65% | $1.56 | $1.56 | $1.50 | 195.80K |
| 2026-07-21 | $1.54 | -1.28% | $1.58 | $1.58 | $1.52 | 178.70K |
| 2026-07-20 | $1.56 | -0.64% | $1.55 | $1.59 | $1.53 | 55.70K |
| 2026-07-17 | $1.57 | -3.09% | $1.58 | $1.61 | $1.55 | 125.40K |
| 2026-07-16 | $1.62 | +0.62% | $1.59 | $1.67 | $1.59 | 131.30K |
| 2026-07-15 | $1.61 | +1.90% | $1.59 | $1.61 | $1.54 | 101.00K |
| 2026-07-14 | $1.58 | -3.66% | $1.65 | $1.65 | $1.52 | 283.00K |
| 2026-07-13 | $1.64 | -4.09% | $1.69 | $1.72 | $1.64 | 84.00K |
| 2026-07-10 | $1.71 | +2.40% | $1.72 | $1.75 | $1.68 | 223.50K |
| 2026-07-09 | $1.67 | 0.00% | $1.71 | $1.71 | $1.66 | 273.50K |
| 2026-07-08 | $1.67 | -0.60% | $1.78 | $1.79 | $1.63 | 397.40K |
| 2026-07-07 | $1.68 | -5.08% | $1.81 | $1.82 | $1.60 | 540.20K |
| 2026-07-06 | $1.77 | +2.91% | $1.83 | $1.86 | $1.72 | 481.80K |
| 2026-07-02 | $1.72 | -3.37% | $1.74 | $1.80 | $1.66 | 110.40K |
| 2026-07-01 | $1.78 | +5.33% | $1.72 | $1.80 | $1.67 | 156.30K |
| 2026-06-30 | $1.69 | +2.42% | $1.67 | $1.70 | $1.61 | 142.40K |
| 2026-06-29 | $1.65 | -1.20% | $1.71 | $1.71 | $1.61 | 102.20K |
| 2026-06-26 | $1.67 | +2.45% | $1.63 | $1.71 | $1.60 | 112.90K |
| 2026-06-25 | $1.63 | +0.62% | $1.65 | $1.65 | $1.60 | 92.10K |
| 2026-06-24 | $1.62 | +3.18% | $1.58 | $1.62 | $1.55 | 68.80K |
| 2026-06-23 | $1.57 | 0.00% | $1.53 | $1.64 | $1.53 | 102.20K |
| 2026-06-22 | $1.57 | -1.87% | $1.62 | $1.63 | $1.51 | 133.00K |
| 2026-06-18 | $1.60 | +0.63% | $1.64 | $1.64 | $1.52 | 281.70K |
| 2026-06-17 | $1.59 | +0.63% | $1.58 | $1.70 | $1.58 | 1.70M |
| 2026-06-16 | $1.58 | +1.94% | $1.55 | $1.67 | $1.51 | 453.90K |
| 2026-06-15 | $1.55 | +11.51% | $1.45 | $1.57 | $1.40 | 623.50K |
| 2026-06-12 | $1.39 | -6.71% | $1.58 | $1.58 | $1.36 | 1.07M |
| 2026-06-11 | $1.49 | +13.74% | $1.36 | $1.55 | $1.34 | 684.30K |
| 2026-06-10 | $1.31 | -2.24% | $1.51 | $1.54 | $1.26 | 1.65M |
| 2026-06-09 | $1.34 | -3.60% | $1.42 | $1.49 | $1.27 | 971.80K |
| 2026-06-08 | $1.39 | -4.14% | $1.67 | $1.68 | $1.35 | 3.70M |
| 2026-06-05 | $1.45 | -49.65% | $1.73 | $1.73 | $1.31 | 2.47M |
| 2026-06-04 | $2.88 | +0.35% | $2.82 | $3.00 | $2.82 | 41.10K |
| 2026-06-03 | $2.87 | -3.37% | $2.91 | $2.93 | $2.85 | 18.70K |
| 2026-06-02 | $2.97 | -1.66% | $3.01 | $3.01 | $2.93 | 39.10K |
| 2026-06-01 | $3.02 | +1.34% | $3.06 | $3.06 | $2.98 | 6.10K |
| 2026-05-29 | $2.98 | -0.33% | $3.06 | $3.06 | $2.96 | 15.40K |
| 2026-05-28 | $2.99 | +6.03% | $2.93 | $3.03 | $2.83 | 16.90K |
| 2026-05-27 | $2.82 | +4.44% | $2.88 | $2.92 | $2.81 | 21.70K |