Nyxoah SA - Ordinary Shares (NYXH)
3.0000
+0.0500 (1.69%)
NASDAQ · Last Trade: May 2nd, 12:06 AM EDT
Historical Prices For Nyxoah SA - Ordinary Shares (NYXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 2.90 | 3.02 | 2.90 | 3.00 | 6,637 | 3.00 |
| 4/30/2026 | 2.99 | 3.00 | 2.86 | 2.95 | 10,077 | 2.95 |
| 4/29/2026 | 2.96 | 2.96 | 2.88 | 2.93 | 12,468 | 2.93 |
| 4/28/2026 | 2.99 | 3.01 | 2.95 | 3.01 | 5,745 | 3.01 |
| 4/27/2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3,354 | 3.00 |
| 4/24/2026 | 3.01 | 3.03 | 2.91 | 2.98 | 44,195 | 2.98 |
| 4/23/2026 | 3.07 | 3.13 | 3.01 | 3.06 | 20,072 | 3.06 |
| 4/22/2026 | 3.24 | 3.24 | 3.06 | 3.07 | 36,416 | 3.07 |
| 4/21/2026 | 3.36 | 3.39 | 3.20 | 3.22 | 13,291 | 3.22 |
| 4/20/2026 | 3.25 | 3.30 | 3.18 | 3.23 | 21,444 | 3.23 |
| 4/17/2026 | 3.34 | 3.36 | 3.25 | 3.26 | 27,744 | 3.26 |
| 4/16/2026 | 3.42 | 3.42 | 3.19 | 3.28 | 20,994 | 3.28 |
| 4/15/2026 | 3.24 | 3.41 | 3.23 | 3.38 | 47,879 | 3.38 |
| 4/14/2026 | 3.17 | 3.40 | 3.16 | 3.27 | 77,463 | 3.27 |
| 4/13/2026 | 2.83 | 2.96 | 2.79 | 2.96 | 71,154 | 2.96 |
| 4/10/2026 | 2.88 | 2.92 | 2.82 | 2.86 | 38,295 | 2.86 |
| 4/09/2026 | 2.97 | 2.97 | 2.83 | 2.87 | 19,051 | 2.87 |
| 4/08/2026 | 3.30 | 3.30 | 3.01 | 3.03 | 35,889 | 3.03 |
| 4/07/2026 | 3.47 | 3.47 | 3.27 | 3.30 | 44,524 | 3.30 |
| 4/06/2026 | 3.56 | 3.64 | 3.44 | 3.50 | 39,448 | 3.50 |
| 4/02/2026 | 3.22 | 3.60 | 3.17 | 3.56 | 109,341 | 3.56 |
| 4/01/2026 | 3.00 | 3.19 | 3.00 | 3.17 | 44,093 | 3.17 |
| 3/31/2026 | 2.88 | 2.98 | 2.79 | 2.92 | 71,013 | 2.92 |
| 3/30/2026 | 2.79 | 2.81 | 2.76 | 2.79 | 18,253 | 2.79 |
| 3/27/2026 | 3.00 | 3.00 | 2.77 | 2.82 | 164,324 | 2.82 |
| 3/26/2026 | 3.12 | 3.12 | 3.06 | 3.09 | 104,705 | 3.09 |
| 3/25/2026 | 3.18 | 3.22 | 3.13 | 3.17 | 64,014 | 3.17 |
| 3/24/2026 | 3.09 | 3.32 | 3.08 | 3.19 | 39,007 | 3.19 |
| 3/23/2026 | 3.10 | 3.17 | 3.08 | 3.16 | 80,509 | 3.16 |
| 3/20/2026 | 3.13 | 3.20 | 3.02 | 3.08 | 160,797 | 3.08 |
| 3/19/2026 | 3.06 | 3.17 | 3.05 | 3.09 | 20,132 | 3.09 |
| 3/18/2026 | 3.15 | 3.29 | 3.05 | 3.06 | 47,015 | 3.06 |
| 3/17/2026 | 3.08 | 3.17 | 3.05 | 3.12 | 42,802 | 3.12 |
| 3/16/2026 | 3.10 | 3.15 | 3.08 | 3.15 | 34,202 | 3.15 |
| 3/13/2026 | 3.49 | 3.49 | 3.12 | 3.14 | 71,722 | 3.14 |
| 3/12/2026 | 3.48 | 3.52 | 3.37 | 3.45 | 47,110 | 3.45 |
| 3/11/2026 | 3.55 | 3.59 | 3.45 | 3.59 | 28,143 | 3.59 |
| 3/10/2026 | 3.58 | 3.58 | 3.39 | 3.54 | 56,232 | 3.54 |
| 3/09/2026 | 3.66 | 3.66 | 3.41 | 3.49 | 44,095 | 3.49 |
| 3/06/2026 | 3.65 | 3.75 | 3.65 | 3.74 | 20,167 | 3.74 |
| 3/05/2026 | 3.84 | 3.85 | 3.67 | 3.72 | 20,603 | 3.72 |
| 3/04/2026 | 3.82 | 4.00 | 3.82 | 3.94 | 42,959 | 3.94 |
| 3/03/2026 | 3.95 | 3.95 | 3.74 | 3.75 | 57,297 | 3.75 |
| 3/02/2026 | 4.17 | 4.17 | 4.01 | 4.02 | 36,286 | 4.02 |
| 2/27/2026 | 4.54 | 4.54 | 3.92 | 4.08 | 133,685 | 4.08 |
| 2/26/2026 | 4.38 | 5.17 | 4.36 | 4.70 | 397,910 | 4.70 |
| 2/25/2026 | 4.32 | 4.47 | 4.32 | 4.45 | 7,065 | 4.45 |
| 2/24/2026 | 4.37 | 4.50 | 4.25 | 4.27 | 23,849 | 4.27 |
| 2/23/2026 | 4.55 | 4.55 | 4.21 | 4.43 | 45,460 | 4.43 |
| 2/20/2026 | 4.67 | 4.69 | 4.55 | 4.55 | 17,206 | 4.55 |
| 2/19/2026 | 4.85 | 4.85 | 4.57 | 4.66 | 20,271 | 4.66 |
| 2/18/2026 | 4.62 | 4.95 | 4.56 | 4.88 | 59,025 | 4.88 |
| 2/17/2026 | 4.36 | 4.49 | 4.36 | 4.49 | 10,164 | 4.49 |
| 2/13/2026 | 4.44 | 4.47 | 4.38 | 4.43 | 20,729 | 4.43 |
| 2/12/2026 | 4.68 | 4.72 | 4.10 | 4.38 | 125,930 | 4.38 |
| 2/11/2026 | 4.75 | 4.75 | 4.55 | 4.67 | 25,348 | 4.67 |
| 2/10/2026 | 4.79 | 4.80 | 4.62 | 4.64 | 22,316 | 4.64 |
| 2/09/2026 | 4.78 | 4.83 | 4.61 | 4.73 | 18,982 | 4.73 |
| 2/06/2026 | 4.68 | 4.72 | 4.60 | 4.65 | 10,185 | 4.65 |
| 2/05/2026 | 4.65 | 4.70 | 4.58 | 4.59 | 30,645 | 4.59 |
| 2/04/2026 | 4.65 | 4.68 | 4.58 | 4.67 | 10,441 | 4.67 |
| 2/03/2026 | 4.69 | 4.70 | 4.59 | 4.62 | 14,256 | 4.62 |
| 2/02/2026 | 4.77 | 4.80 | 4.71 | 4.73 | 58,240 | 4.73 |