← Markets

Nyxoah S.A.

NYXH · NASDAQ

Market closed$1.57$-0.050000 (-3.09%)After hours $1.57 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$1.57$1.57$1.57$1.57$1.5773.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57631.00
July 17, 2026$1.57$1.57$1.57$1.57$1.571.01K
July 17, 2026$1.57$1.57$1.56$1.56$1.562.50K
July 17, 2026$1.56$1.57$1.56$1.57$1.575.88K
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.55$1.55$1.55576.32
July 17, 2026$1.55$1.56$1.55$1.56$1.56162.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.5510.68
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.55$1.55$1.55426.00
July 17, 2026$1.56$1.56$1.56$1.56$1.56550.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.56$1.56$1.56249.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.56$1.56$1.56100.00
July 17, 2026$1.55$1.56$1.55$1.56$1.56299.32
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.56$1.55$1.55$1.55352.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.55$1.56$1.56349.09
July 17, 2026$1.55$1.55$1.55$1.55$1.5516.59
July 17, 2026$1.56$1.56$1.56$1.56$1.56599.41
July 17, 2026$1.56$1.56$1.56$1.56$1.5662.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.56$1.56$1.56111.59
July 17, 2026$1.56$1.56$1.55$1.55$1.55704.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55100.00
July 17, 2026$1.56$1.56$1.56$1.56$1.56168.00
July 17, 2026$1.56$1.56$1.56$1.56$1.56100.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55200.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.56$1.56$1.56166.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.56$1.56$1.56$1.56$1.56149.00
July 17, 2026$1.57$1.57$1.55$1.55$1.55—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.56$1.56$1.56305.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.56$1.56$1.56165.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.57165.00
July 17, 2026$1.58$1.58$1.58$1.58$1.5849.00
July 17, 2026$1.58$1.58$1.58$1.58$1.58—
July 17, 2026$1.58$1.58$1.58$1.58$1.5874.41
July 17, 2026$1.58$1.58$1.57$1.57$1.5710.59
July 17, 2026$1.56$1.58$1.56$1.58$1.58148.00
July 17, 2026$1.57$1.57$1.56$1.56$1.56727.00
July 17, 2026$1.56$1.56$1.56$1.56$1.562.13K
July 17, 2026$1.56$1.56$1.56$1.56$1.56—
July 17, 2026$1.56$1.56$1.56$1.56$1.56—
July 17, 2026$1.56$1.56$1.56$1.56$1.56—
July 17, 2026$1.56$1.56$1.56$1.56$1.56—
July 17, 2026$1.56$1.56$1.56$1.56$1.56—
July 17, 2026$1.57$1.57$1.57$1.57$1.5749.00
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.55$1.55$1.55$1.55—
July 17, 2026$1.55$1.57$1.55$1.57$1.57787.00
July 17, 2026$1.56$1.56$1.56$1.56$1.56181.00
July 17, 2026$1.56$1.56$1.55$1.55$1.551.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57156.60
July 17, 2026$1.57$1.57$1.57$1.57$1.571.40
July 17, 2026$1.57$1.57$1.57$1.57$1.576.60
July 17, 2026$1.57$1.57$1.57$1.57$1.571.47K
July 17, 2026$1.58$1.58$1.57$1.58$1.58400.00
July 17, 2026$1.58$1.58$1.58$1.58$1.58476.00
July 17, 2026$1.56$1.56$1.56$1.56$1.561.60
July 17, 2026$1.56$1.57$1.56$1.56$1.567.56K
July 17, 2026$1.56$1.57$1.56$1.56$1.563.00K
July 17, 2026$1.56$1.56$1.56$1.56$1.561.60K
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.56$1.56$1.56$1.56$1.561.10K
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.56$1.56$1.56$1.56$1.56520.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.57$1.57$1.57$1.57$1.571.68K
July 17, 2026$1.58$1.58$1.58$1.58$1.58—
July 17, 2026$1.58$1.58$1.58$1.58$1.58349.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57—
July 17, 2026$1.58$1.58$1.58$1.58$1.58400.00
July 17, 2026$1.58$1.58$1.58$1.58$1.581.91K
July 17, 2026$1.58$1.58$1.58$1.58$1.582.73K
July 17, 2026$1.58$1.58$1.58$1.58$1.5825.60
July 17, 2026$1.58$1.58$1.58$1.58$1.5875.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57270.00
July 17, 2026$1.58$1.58$1.58$1.58$1.583.29K
July 17, 2026$1.58$1.58$1.58$1.58$1.583.10K
July 17, 2026$1.58$1.58$1.58$1.58$1.583.84K
July 17, 2026$1.57$1.58$1.57$1.58$1.58110.00
July 17, 2026$1.57$1.57$1.57$1.57$1.57977.00
July 17, 2026$1.58$1.58$1.58$1.58$1.58520.00
July 17, 2026$1.57$1.58$1.57$1.58$1.581.17K
July 17, 2026$1.58$1.58$1.57$1.58$1.584.00K
July 17, 2026$1.59$1.59$1.59$1.59$1.59550.00
July 17, 2026$1.58$1.58$1.58$1.58$1.58412.00
July 17, 2026$1.59$1.59$1.59$1.59$1.590.60
July 17, 2026$1.59$1.59$1.59$1.59$1.59—
July 17, 2026$1.59$1.59$1.59$1.59$1.59—
July 17, 2026$1.59$1.59$1.59$1.59$1.59—
July 17, 2026$1.59$1.59$1.59$1.59$1.59—
July 17, 2026$1.59$1.59$1.59$1.59$1.59200.00
July 17, 2026$1.59$1.59$1.59$1.59$1.59107.00
July 17, 2026$1.60$1.60$1.60$1.60$1.60—
July 17, 2026$1.60$1.60$1.60$1.60$1.6077.00
July 17, 2026$1.60$1.60$1.60$1.60$1.60248.08
July 17, 2026$1.60$1.60$1.60$1.60$1.602.06K
July 17, 2026$1.60$1.60$1.60$1.60$1.60300.00
July 17, 2026$1.60$1.60$1.60$1.60$1.601.02K
July 17, 2026$1.60$1.60$1.60$1.60$1.603.00K
July 17, 2026$1.59$1.59$1.59$1.59$1.59494.00
July 17, 2026$1.59$1.59$1.59$1.59$1.5950.00