Nyxoah SA - Ordinary Shares (NYXH)
5.0250
+0.0150 (0.30%)
NASDAQ · Last Trade: Jan 9th, 3:11 PM EST
Historical Prices For Nyxoah SA - Ordinary Shares (NYXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | 4.55 | 4.66 | 4.50 | 4.62 | 25,263 | 4.62 |
| 11/20/2025 | 4.56 | 4.75 | 4.43 | 4.55 | 49,387 | 4.55 |
| 11/19/2025 | 4.68 | 4.69 | 4.41 | 4.50 | 68,654 | 4.50 |
| 11/18/2025 | 4.71 | 4.77 | 4.60 | 4.62 | 71,983 | 4.62 |
| 11/17/2025 | 4.79 | 4.83 | 4.76 | 4.76 | 49,673 | 4.76 |
| 11/14/2025 | 4.75 | 5.25 | 4.74 | 5.00 | 64,187 | 5.00 |
| 11/13/2025 | 5.65 | 5.86 | 5.29 | 5.31 | 36,619 | 5.31 |
| 11/12/2025 | 5.64 | 5.92 | 5.55 | 5.89 | 52,877 | 5.89 |
| 11/11/2025 | 5.55 | 5.68 | 5.46 | 5.65 | 26,932 | 5.65 |
| 11/10/2025 | 5.21 | 5.41 | 5.17 | 5.37 | 27,363 | 5.37 |
| 11/07/2025 | 5.05 | 5.11 | 4.82 | 4.92 | 44,358 | 4.92 |
| 11/06/2025 | 4.99 | 5.05 | 4.80 | 5.02 | 24,100 | 5.02 |
| 11/05/2025 | 5.12 | 5.13 | 4.93 | 4.99 | 37,582 | 4.99 |
| 11/04/2025 | 5.06 | 5.14 | 4.99 | 5.07 | 26,787 | 5.07 |
| 11/03/2025 | 5.18 | 5.25 | 5.05 | 5.08 | 10,268 | 5.08 |
| 10/31/2025 | 5.00 | 5.25 | 5.00 | 5.19 | 17,646 | 5.19 |
| 10/30/2025 | 5.10 | 5.13 | 5.00 | 5.03 | 19,891 | 5.03 |
| 10/29/2025 | 5.00 | 5.24 | 5.00 | 5.09 | 21,706 | 5.09 |
| 10/28/2025 | 5.19 | 5.25 | 4.95 | 5.01 | 43,788 | 5.01 |
| 10/27/2025 | 5.55 | 5.55 | 5.12 | 5.29 | 53,048 | 5.29 |
| 10/24/2025 | 5.69 | 5.70 | 5.43 | 5.61 | 22,506 | 5.61 |
| 10/23/2025 | 5.90 | 5.90 | 5.55 | 5.67 | 45,540 | 5.67 |
| 10/22/2025 | 5.71 | 5.96 | 5.66 | 5.75 | 26,686 | 5.75 |
| 10/21/2025 | 5.83 | 5.94 | 5.71 | 5.73 | 26,081 | 5.73 |
| 10/20/2025 | 5.80 | 6.00 | 5.74 | 5.87 | 44,037 | 5.87 |
| 10/17/2025 | 5.85 | 5.93 | 5.77 | 5.80 | 25,507 | 5.80 |
| 10/16/2025 | 5.98 | 6.08 | 5.88 | 5.90 | 47,338 | 5.90 |
| 10/15/2025 | 6.10 | 6.20 | 6.00 | 6.09 | 20,576 | 6.09 |
| 10/14/2025 | 6.13 | 6.17 | 6.04 | 6.10 | 30,756 | 6.10 |
| 10/13/2025 | 6.60 | 6.60 | 6.16 | 6.29 | 59,654 | 6.29 |
| 10/10/2025 | 6.85 | 6.87 | 6.32 | 6.38 | 174,573 | 6.38 |
| 10/09/2025 | 6.37 | 6.55 | 6.32 | 6.39 | 69,471 | 6.39 |