Nyxoah SA - Ordinary Shares (NYXH)
4.5500
-0.1100 (-2.36%)
NASDAQ · Last Trade: Feb 21st, 9:08 PM EST
Historical Prices For Nyxoah SA - Ordinary Shares (NYXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/30/2026 | 4.90 | 4.90 | 4.71 | 4.75 | 42,016 | 4.75 |
| 1/29/2026 | 4.92 | 4.99 | 4.84 | 4.89 | 56,346 | 4.89 |
| 1/28/2026 | 4.73 | 4.97 | 4.73 | 4.90 | 126,993 | 4.90 |
| 1/27/2026 | 4.82 | 4.92 | 4.70 | 4.76 | 46,047 | 4.76 |
| 1/26/2026 | 4.76 | 5.00 | 4.73 | 4.79 | 91,864 | 4.79 |
| 1/23/2026 | 4.86 | 4.97 | 4.66 | 4.69 | 83,843 | 4.69 |
| 1/22/2026 | 4.93 | 5.00 | 4.80 | 4.80 | 33,810 | 4.80 |
| 1/21/2026 | 4.80 | 4.90 | 4.66 | 4.75 | 61,115 | 4.75 |
| 1/20/2026 | 4.78 | 4.91 | 4.71 | 4.73 | 56,815 | 4.73 |
| 1/16/2026 | 5.12 | 5.22 | 5.01 | 5.01 | 25,520 | 5.01 |
| 1/15/2026 | 5.25 | 5.31 | 5.12 | 5.15 | 18,368 | 5.15 |
| 1/14/2026 | 5.27 | 5.28 | 5.07 | 5.12 | 14,739 | 5.12 |
| 1/13/2026 | 5.23 | 5.39 | 5.21 | 5.23 | 44,632 | 5.23 |
| 1/12/2026 | 5.11 | 5.29 | 5.01 | 5.08 | 21,887 | 5.08 |
| 1/09/2026 | 5.00 | 5.19 | 4.92 | 5.10 | 44,058 | 5.10 |
| 1/08/2026 | 4.93 | 5.05 | 4.81 | 5.01 | 20,246 | 5.01 |
| 1/07/2026 | 4.87 | 5.03 | 4.75 | 5.01 | 32,401 | 5.01 |
| 1/06/2026 | 4.70 | 4.87 | 4.70 | 4.83 | 14,508 | 4.83 |
| 1/05/2026 | 4.66 | 4.85 | 4.49 | 4.70 | 150,462 | 4.70 |
| 1/02/2026 | 4.70 | 4.78 | 4.45 | 4.50 | 76,794 | 4.50 |
| 12/31/2025 | 4.63 | 4.63 | 4.50 | 4.60 | 29,560 | 4.60 |
| 12/30/2025 | 4.71 | 4.74 | 4.60 | 4.65 | 43,901 | 4.65 |
| 12/29/2025 | 4.60 | 4.86 | 4.59 | 4.75 | 103,066 | 4.75 |
| 12/26/2025 | 4.63 | 4.77 | 4.47 | 4.47 | 19,879 | 4.47 |
| 12/24/2025 | 4.68 | 4.74 | 4.64 | 4.65 | 3,024 | 4.65 |
| 12/23/2025 | 4.71 | 4.79 | 4.58 | 4.66 | 38,352 | 4.66 |
| 12/22/2025 | 4.81 | 4.84 | 4.72 | 4.75 | 22,690 | 4.75 |
| 12/19/2025 | 4.62 | 4.85 | 4.62 | 4.85 | 11,648 | 4.85 |
| 12/18/2025 | 4.87 | 4.87 | 4.63 | 4.65 | 15,639 | 4.65 |
| 12/17/2025 | 4.81 | 4.93 | 4.70 | 4.80 | 38,374 | 4.80 |
| 12/16/2025 | 4.85 | 4.85 | 4.80 | 4.80 | 7,531 | 4.80 |
| 12/15/2025 | 4.79 | 4.90 | 4.74 | 4.89 | 12,727 | 4.89 |
| 12/12/2025 | 4.81 | 4.87 | 4.69 | 4.73 | 24,575 | 4.73 |
| 12/11/2025 | 4.96 | 5.04 | 4.80 | 4.87 | 37,013 | 4.87 |
| 12/10/2025 | 4.91 | 4.99 | 4.75 | 4.92 | 7,113 | 4.92 |
| 12/09/2025 | 4.93 | 4.99 | 4.87 | 4.88 | 14,350 | 4.88 |
| 12/08/2025 | 4.96 | 5.00 | 4.84 | 4.95 | 32,273 | 4.95 |
| 12/05/2025 | 4.83 | 4.90 | 4.74 | 4.89 | 25,457 | 4.89 |
| 12/04/2025 | 4.68 | 4.83 | 4.68 | 4.81 | 25,040 | 4.81 |
| 12/03/2025 | 4.75 | 4.80 | 4.60 | 4.67 | 14,002 | 4.67 |
| 12/02/2025 | 4.83 | 4.90 | 4.68 | 4.71 | 54,705 | 4.71 |
| 12/01/2025 | 4.87 | 5.01 | 4.53 | 4.98 | 120,483 | 4.98 |
| 11/28/2025 | 4.84 | 4.88 | 4.73 | 4.80 | 78,346 | 4.80 |
| 11/26/2025 | 4.80 | 4.88 | 4.54 | 4.67 | 161,747 | 4.67 |
| 11/25/2025 | 4.62 | 4.75 | 4.45 | 4.57 | 77,110 | 4.57 |
| 11/24/2025 | 4.57 | 4.76 | 4.45 | 4.54 | 53,782 | 4.54 |