Nyxoah SA NYXH
0.90 USD 0.00 (+0.48%)
Regular-session close
0.95 +0.05 +5.61%
After hours · Nov 13, 4:00 PM ET
0.8755 Day range 0.90
0.811 52-week range 5.31
- YTD
- -80.45%
- 1 year
- -83.06%
NYXH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.00 | +0.48% | 123,126 |
| Nov 12, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.00 | -0.53% | 165,583 |
| Nov 11, 2026 | 0.90 | 0.91 | 0.86 | 0.90 | 0.00 | 0.00% | 318,600 |
| Nov 10, 2026 | 0.88 | 0.90 | 0.86 | 0.90 | +0.01 | +0.67% | 98,900 |
| Nov 9, 2026 | 0.89 | 0.91 | 0.86 | 0.89 | +0.05 | +5.67% | 212,900 |
| Nov 6, 2026 | 0.83 | 0.85 | 0.80 | 0.85 | +0.03 | +4.32% | 262,100 |
| Nov 5, 2026 | 0.88 | 0.88 | 0.80 | 0.81 | -0.05 | -5.59% | 213,400 |
| Nov 4, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | -0.01 | -1.26% | 321,300 |
| Nov 3, 2026 | 0.88 | 0.91 | 0.86 | 0.87 | -0.01 | -1.14% | 173,100 |
| Nov 2, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | +0.01 | +0.92% | 91,900 |
| Oct 30, 2026 | 0.88 | 0.93 | 0.87 | 0.87 | -0.02 | -1.80% | 157,800 |
| Oct 29, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | -0.01 | -1.33% | 178,800 |
| Oct 28, 2026 | 0.95 | 0.97 | 0.90 | 0.90 | -0.01 | -1.21% | 586,500 |
| Oct 27, 2026 | 0.93 | 0.93 | 0.89 | 0.91 | +0.06 | +6.43% | 295,900 |
| Oct 26, 2026 | 0.84 | 0.86 | 0.81 | 0.86 | +0.02 | +2.64% | 232,400 |
| Oct 23, 2026 | 0.86 | 0.87 | 0.80 | 0.83 | +0.01 | +1.46% | 181,000 |
| Oct 22, 2026 | 0.85 | 0.86 | 0.80 | 0.82 | -0.07 | -8.16% | 643,700 |
| Oct 21, 2026 | 0.92 | 0.95 | 0.88 | 0.90 | -0.04 | -4.79% | 413,400 |
| Oct 20, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | -0.01 | -1.47% | 469,000 |
| Oct 19, 2026 | 0.96 | 0.97 | 0.90 | 0.95 | -0.16 | -14.05% | 484,200 |
| Oct 16, 2026 | 1.19 | 1.20 | 1.11 | 1.11 | -0.08 | -6.72% | 210,200 |
| Oct 15, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | -0.06 | -4.80% | 131,300 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | -0.03 | -2.34% | 91,600 |
| Oct 13, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | -0.03 | -2.29% | 58,600 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | -0.05 | -3.68% | 144,500 |
| Oct 9, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | +0.01 | +0.74% | 36,100 |
| Oct 8, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | -0.07 | -4.93% | 87,900 |
| Oct 7, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | -0.01 | -0.70% | 81,500 |
| Oct 6, 2026 | 1.43 | 1.47 | 1.40 | 1.43 | +0.02 | +1.42% | 132,400 |
| Oct 5, 2026 | 1.37 | 1.47 | 1.36 | 1.41 | +0.05 | +3.68% | 191,300 |
| Oct 2, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | +0.03 | +2.26% | 68,500 |
| Oct 1, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | -0.05 | -3.62% | 120,800 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | +0.01 | +0.73% | 189,800 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.37 | 1.37 | -0.22 | -13.84% | 337,300 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.55 | 1.59 | +0.14 | +9.66% | 642,600 |
| Sep 25, 2026 | 1.34 | 1.47 | 1.34 | 1.45 | +0.18 | +14.17% | 264,100 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | -0.06 | -4.51% | 183,800 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.30 | 1.33 | -0.07 | -5.00% | 257,800 |
| Sep 22, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | -0.08 | -5.41% | 149,100 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 0.00 | 0.00% | 59,800 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | -0.01 | -0.67% | 81,000 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | -0.06 | -3.87% | 74,400 |
| Sep 16, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | +0.01 | +0.65% | 152,900 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | -0.06 | -3.75% | 64,300 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | +0.06 | +3.90% | 154,300 |
| Sep 11, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | +0.04 | +2.67% | 179,300 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.47 | 1.50 | -0.02 | -1.32% | 185,200 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | -0.04 | -2.56% | 237,800 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.54 | 1.56 | -0.06 | -3.70% | 373,700 |
| Sep 4, 2026 | 1.74 | 1.81 | 1.59 | 1.62 | -0.14 | -7.95% | 1,004,900 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.65 | 1.76 | +0.25 | +16.56% | 4,585,600 |
| Sep 2, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | +0.02 | +1.34% | 3,029,000 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | -0.07 | -4.49% | 79,700 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | -0.04 | -2.50% | 105,900 |
| Aug 28, 2026 | 1.59 | 1.63 | 1.57 | 1.60 | +0.03 | +1.91% | 86,000 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | -0.05 | -3.09% | 100,900 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | -0.02 | -1.22% | 126,400 |
| Aug 25, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | +0.02 | +1.23% | 156,700 |
| Aug 24, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | +0.02 | +1.25% | 108,600 |
| Aug 21, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | -0.04 | -2.44% | 164,100 |
| Aug 20, 2026 | 1.64 | 1.70 | 1.64 | 1.64 | -0.01 | -0.61% | 39,200 |
| Aug 19, 2026 | 1.63 | 1.67 | 1.59 | 1.65 | +0.05 | +3.12% | 156,400 |
| Aug 18, 2026 | 1.64 | 1.66 | 1.58 | 1.60 | 0.00 | 0.00% | 123,300 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | -0.02 | -1.23% | 55,700 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.57 | 1.62 | +0.04 | +2.53% | 117,500 |
65 days, newest first. Daily bars as drawn on the NYXH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.