NASDAQ : NYXH
Nyxoah SA — Price history
Healthcare · Medical Instruments & Supplies · Belgium
Last price 0.8715 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 88.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nyxoah SA (NYXH) closed at 0.8801 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.88 | 0.8972 | 0.8581 | 0.8801 | 92,136 | +0.99% |
| 2026-10-30 | 0.877 | 0.93 | 0.87 | 0.8715 | 157,839 | -1.85% |
| 2026-10-29 | 0.9238 | 0.9304 | 0.8801 | 0.8879 | 178,763 | -1.34% |
| 2026-10-28 | 0.9456 | 0.9744 | 0.8961 | 0.9 | 587,478 | -1.19% |
| 2026-10-27 | 0.93 | 0.93 | 0.8909 | 0.9108 | 295,870 | +6.35% |
| 2026-10-26 | 0.8412 | 0.858 | 0.813 | 0.8564 | 232,402 | +2.64% |
| 2026-10-23 | 0.8627 | 0.8675 | 0.8 | 0.8344 | 181,006 | +1.51% |
| 2026-10-22 | 0.85 | 0.8619 | 0.8011 | 0.822 | 643,744 | -8.16% |
| 2026-10-21 | 0.92 | 0.9451 | 0.8786 | 0.895 | 413,540 | -4.79% |
| 2026-10-20 | 0.947 | 0.96 | 0.9167 | 0.94 | 469,000 | -1.48% |
| 2026-10-19 | 0.9635 | 0.97 | 0.8999 | 0.9541 | 484,259 | -14.05% |
| 2026-10-16 | 1.19 | 1.195 | 1.11 | 1.11 | 212,058 | -6.72% |
| 2026-10-15 | 1.2 | 1.22 | 1.19 | 1.19 | 132,854 | -4.80% |
| 2026-10-14 | 1.27 | 1.27 | 1.235 | 1.25 | 91,690 | -2.34% |
| 2026-10-13 | 1.31 | 1.32 | 1.28 | 1.28 | 58,626 | -2.29% |
| 2026-10-12 | 1.35 | 1.35 | 1.3 | 1.31 | 144,477 | -3.68% |
| 2026-10-09 | 1.35 | 1.379 | 1.35 | 1.36 | 36,133 | +0.74% |
| 2026-10-08 | 1.38 | 1.385 | 1.33 | 1.35 | 88,036 | -4.93% |
| 2026-10-07 | 1.42 | 1.45 | 1.41 | 1.42 | 81,490 | -0.70% |
| 2026-10-06 | 1.43 | 1.47 | 1.4 | 1.43 | 132,503 | +1.42% |
| 2026-10-05 | 1.37 | 1.465 | 1.36 | 1.41 | 191,982 | +3.68% |
| 2026-10-02 | 1.34 | 1.36 | 1.32 | 1.36 | 68,551 | +2.26% |
| 2026-10-01 | 1.38 | 1.38 | 1.31 | 1.33 | 120,794 | -3.62% |
| 2026-09-30 | 1.4 | 1.41 | 1.36 | 1.38 | 189,879 | +0.73% |
| 2026-09-29 | 1.51 | 1.51 | 1.37 | 1.37 | 337,352 | -13.84% |
| 2026-09-28 | 1.605 | 1.67 | 1.555 | 1.59 | 642,579 | +9.66% |
| 2026-09-25 | 1.34 | 1.47 | 1.34 | 1.45 | 264,064 | +14.17% |
| 2026-09-24 | 1.3 | 1.32 | 1.27 | 1.27 | 183,880 | -4.51% |
| 2026-09-23 | 1.4 | 1.405 | 1.3 | 1.33 | 257,776 | -5.00% |
| 2026-09-22 | 1.46 | 1.46 | 1.39 | 1.4 | 149,133 | -5.41% |
| 2026-09-21 | 1.5 | 1.5 | 1.46 | 1.48 | 59,762 | +0.00% |
| 2026-09-18 | 1.5 | 1.51 | 1.47 | 1.48 | 81,034 | -0.67% |
| 2026-09-17 | 1.56 | 1.56 | 1.48 | 1.49 | 74,396 | -3.87% |
| 2026-09-16 | 1.56 | 1.58 | 1.53 | 1.55 | 153,454 | +0.65% |
| 2026-09-15 | 1.58 | 1.58 | 1.53 | 1.54 | 64,330 | -3.75% |
| 2026-09-14 | 1.55 | 1.62 | 1.54 | 1.6 | 154,441 | +3.90% |
| 2026-09-11 | 1.54 | 1.57 | 1.51 | 1.54 | 179,477 | +2.67% |
| 2026-09-10 | 1.51 | 1.525 | 1.47 | 1.5 | 188,236 | -1.32% |
| 2026-09-09 | 1.56 | 1.56 | 1.505 | 1.52 | 237,864 | -2.56% |
| 2026-09-08 | 1.63 | 1.635 | 1.54 | 1.56 | 376,566 | -3.70% |
| 2026-09-04 | 1.74 | 1.81 | 1.59 | 1.62 | 1,007,997 | -7.95% |
| 2026-09-03 | 1.82 | 1.83 | 1.65 | 1.76 | 4,585,569 | +16.56% |
| 2026-09-02 | 1.52 | 1.535 | 1.495 | 1.51 | 3,028,998 | +1.34% |
| 2026-09-01 | 1.54 | 1.542 | 1.49 | 1.49 | 79,717 | -4.49% |
| 2026-08-31 | 1.62 | 1.62 | 1.55 | 1.56 | 105,892 | -2.50% |
| 2026-08-28 | 1.59 | 1.63 | 1.57 | 1.6 | 86,034 | +1.91% |
| 2026-08-27 | 1.64 | 1.64 | 1.57 | 1.57 | 100,929 | -3.09% |
| 2026-08-26 | 1.68 | 1.68 | 1.6 | 1.62 | 126,455 | -1.22% |
| 2026-08-25 | 1.63 | 1.66 | 1.605 | 1.64 | 156,742 | +1.23% |
| 2026-08-24 | 1.67 | 1.67 | 1.59 | 1.62 | 108,649 | +1.25% |
| 2026-08-21 | 1.64 | 1.65 | 1.585 | 1.6 | 164,067 | -2.44% |
| 2026-08-20 | 1.64 | 1.695 | 1.64 | 1.64 | 39,202 | -0.61% |
| 2026-08-19 | 1.63 | 1.67 | 1.59 | 1.65 | 156,393 | +3.12% |
| 2026-08-18 | 1.642 | 1.665 | 1.58 | 1.6 | 123,320 | +0.00% |
| 2026-08-17 | 1.59 | 1.63 | 1.59 | 1.6 | 55,677 | -1.23% |
| 2026-08-14 | 1.65 | 1.65 | 1.57 | 1.62 | 117,525 | +2.53% |
| 2026-08-13 | 1.57 | 1.59 | 1.54 | 1.58 | 103,378 | +0.00% |
| 2026-08-12 | 1.58 | 1.59 | 1.56 | 1.58 | 86,866 | -0.63% |
| 2026-08-11 | 1.59 | 1.62 | 1.555 | 1.59 | 91,311 | +0.63% |
| 2026-08-10 | 1.51 | 1.59 | 1.5 | 1.58 | 113,397 | +7.48% |
| 2026-08-07 | 1.37 | 1.47 | 1.37 | 1.47 | 82,956 | +12.21% |
| 2026-08-06 | 1.36 | 1.361 | 1.3 | 1.31 | 168,758 | -7.09% |
| 2026-08-05 | 1.5 | 1.5 | 1.4 | 1.41 | 130,390 | -2.76% |
| 2026-08-04 | 1.47 | 1.49 | 1.39 | 1.45 | 211,657 | -0.68% |
| 2026-08-03 | 1.42 | 1.46 | 1.42 | 1.46 | 86,971 | +4.29% |
| 2026-07-31 | 1.395 | 1.405 | 1.35 | 1.4 | 332,694 | -0.71% |
| 2026-07-30 | 1.43 | 1.43 | 1.4 | 1.41 | 87,108 | +1.44% |
| 2026-07-29 | 1.41 | 1.415 | 1.38 | 1.39 | 64,162 | -2.80% |
| 2026-07-28 | 1.4 | 1.44 | 1.39 | 1.43 | 109,577 | +2.14% |
| 2026-07-27 | 1.4 | 1.425 | 1.38 | 1.4 | 58,962 | +0.00% |
| 2026-07-24 | 1.43 | 1.43 | 1.38 | 1.4 | 107,189 | -4.76% |
| 2026-07-23 | 1.5 | 1.52 | 1.44 | 1.47 | 131,068 | -3.92% |
| 2026-07-22 | 1.56 | 1.56 | 1.5 | 1.53 | 195,818 | -0.65% |
| 2026-07-21 | 1.58 | 1.58 | 1.52 | 1.54 | 178,756 | -1.28% |
| 2026-07-20 | 1.55 | 1.59 | 1.53 | 1.56 | 55,748 | -0.64% |
| 2026-07-17 | 1.58 | 1.605 | 1.55 | 1.57 | 125,382 | -3.09% |
| 2026-07-16 | 1.59 | 1.67 | 1.585 | 1.62 | 131,254 | +0.62% |
| 2026-07-15 | 1.59 | 1.61 | 1.545 | 1.61 | 101,046 | +1.90% |
| 2026-07-14 | 1.65 | 1.65 | 1.523 | 1.58 | 282,960 | -3.66% |
| 2026-07-13 | 1.69 | 1.72 | 1.64 | 1.64 | 84,044 | -4.09% |
| 2026-07-10 | 1.72 | 1.75 | 1.68 | 1.71 | 223,526 | +2.40% |
| 2026-07-09 | 1.71 | 1.71 | 1.665 | 1.67 | 273,477 | +0.00% |
| 2026-07-08 | 1.78 | 1.795 | 1.625 | 1.67 | 397,391 | -0.60% |
| 2026-07-07 | 1.81 | 1.82 | 1.6 | 1.68 | 540,308 | -5.08% |
| 2026-07-06 | 1.83 | 1.86 | 1.72 | 1.77 | 482,055 | +2.91% |
| 2026-07-02 | 1.74 | 1.8 | 1.665 | 1.72 | 110,576 | -3.37% |
| 2026-07-01 | 1.72 | 1.8 | 1.67 | 1.78 | 156,298 | +5.33% |
| 2026-06-30 | 1.67 | 1.7 | 1.61 | 1.69 | 142,411 | +2.42% |
| 2026-06-29 | 1.71 | 1.71 | 1.61 | 1.65 | 102,306 | -1.20% |
| 2026-06-26 | 1.63 | 1.71 | 1.6 | 1.67 | 113,038 | +2.45% |
| 2026-06-25 | 1.65 | 1.65 | 1.6 | 1.63 | 92,137 | +0.62% |
| 2026-06-24 | 1.58 | 1.62 | 1.555 | 1.62 | 68,784 | +3.18% |
| 2026-06-23 | 1.53 | 1.639 | 1.53 | 1.57 | 102,158 | +0.00% |
| 2026-06-22 | 1.62 | 1.63 | 1.51 | 1.57 | 133,049 | -1.88% |
| 2026-06-18 | 1.64 | 1.64 | 1.52 | 1.6 | 281,739 | +0.63% |
| 2026-06-17 | 1.58 | 1.7 | 1.58 | 1.59 | 1,697,586 | +0.63% |
| 2026-06-16 | 1.55 | 1.67 | 1.51 | 1.58 | 453,869 | +1.94% |
| 2026-06-15 | 1.45 | 1.57 | 1.402 | 1.55 | 623,801 | +11.51% |
| 2026-06-12 | 1.58 | 1.58 | 1.36 | 1.39 | 1,065,721 | -6.71% |
| 2026-06-11 | 1.36 | 1.55 | 1.34 | 1.49 | 684,297 | +13.74% |
| 2026-06-10 | 1.51 | 1.54 | 1.26 | 1.31 | 1,646,431 | -2.24% |
| 2026-06-09 | 1.42 | 1.49 | 1.27 | 1.34 | 971,788 | -3.60% |
| 2026-06-08 | 1.67 | 1.68 | 1.35 | 1.39 | 3,701,542 | -4.14% |
| 2026-06-05 | 1.73 | 1.73 | 1.31 | 1.45 | 2,469,560 | -49.65% |
| 2026-06-04 | 2.82 | 3 | 2.82 | 2.88 | 41,063 | +0.35% |
| 2026-06-03 | 2.91 | 2.93 | 2.85 | 2.87 | 18,708 | -3.37% |
| 2026-06-02 | 3.01 | 3.01 | 2.93 | 2.97 | 39,116 | -1.66% |
| 2026-06-01 | 3.06 | 3.06 | 2.98 | 3.02 | 6,144 | +1.34% |
| 2026-05-29 | 3.06 | 3.06 | 2.96 | 2.98 | 15,378 | -0.33% |
| 2026-05-28 | 2.93 | 3.03 | 2.83 | 2.99 | 16,877 | +6.03% |
| 2026-05-27 | 2.88 | 2.92 | 2.81 | 2.82 | 21,713 | +4.44% |
| 2026-05-26 | 2.74 | 2.8 | 2.68 | 2.7 | 39,690 | -5.92% |
| 2026-05-22 | 2.81 | 2.88 | 2.75 | 2.87 | 106,416 | +0.00% |
| 2026-05-21 | 2.92 | 2.92 | 2.84 | 2.87 | 31,502 | +0.35% |
| 2026-05-20 | 2.81 | 2.935 | 2.78 | 2.86 | 18,382 | +1.78% |
| 2026-05-19 | 2.82 | 2.88 | 2.72 | 2.81 | 85,961 | -3.77% |
| 2026-05-18 | 2.83 | 3.15 | 2.82 | 2.92 | 142,843 | -5.19% |
| 2026-05-15 | 3.02 | 3.11 | 2.96 | 3.08 | 30,651 | +5.48% |
| 2026-05-14 | 2.9 | 3.019 | 2.9 | 2.92 | 71,109 | -5.19% |
| 2026-05-13 | 3.02 | 3.15 | 3 | 3.08 | 26,813 | +0.33% |