MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NYXH — Nyxoah SA Ordinary Shares
NasdaqNyxoah SA Ordinary Shares
$1.43
+0.02(+1.42%)
- O
- 1.43
- H
- 1.47
- L
- 1.40
- V
- 131.94K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.43
Period Return-75.84%
Period High$8.64
Period Low$1.26
Avg Daily Volume134.7K
Total Trading Days365
NYXH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.43 | $1.47 | $1.40 | $1.43 | +$0.02 | +1.42% | 131,936 | $1.44 | $1.40 $1.47 |
| Oct 5, 2026 | $1.37 | $1.47 | $1.36 | $1.41 | +$0.05 | +3.68% | 191,983 | $1.41 | $1.36 $1.47 |
| Oct 2, 2026 | $1.34 | $1.36 | $1.32 | $1.36 | +$0.03 | +2.26% | 68,552 | $1.35 | $1.32 $1.36 |
| Oct 1, 2026 | $1.38 | $1.38 | $1.31 | $1.33 | $-0.05 | -3.62% | 120,795 | $1.33 | $1.31 $1.38 |
| Sep 30, 2026 | $1.40 | $1.41 | $1.36 | $1.38 | +$0.01 | +0.73% | 189,879 | $1.39 | $1.36 $1.41 |
| Sep 29, 2026 | $1.51 | $1.51 | $1.37 | $1.37 | $-0.22 | -13.84% | 337,353 | $1.43 | $1.37 $1.51 |
| Sep 28, 2026 | $1.61 | $1.67 | $1.56 | $1.59 | +$0.14 | +9.66% | 642,580 | $1.60 | $1.56 $1.67 |
| Sep 25, 2026 | $1.34 | $1.47 | $1.34 | $1.45 | +$0.18 | +14.17% | 264,065 | $1.43 | $1.34 $1.47 |
| Sep 24, 2026 | $1.30 | $1.32 | $1.27 | $1.27 | $-0.06 | -4.51% | 183,881 | $1.29 | $1.27 $1.32 |
| Sep 23, 2026 | $1.40 | $1.41 | $1.30 | $1.33 | $-0.07 | -5.00% | 257,777 | $1.36 | $1.30 $1.41 |
| Sep 22, 2026 | $1.46 | $1.46 | $1.39 | $1.40 | $-0.08 | -5.41% | 149,134 | $1.41 | $1.39 $1.46 |
| Sep 21, 2026 | $1.50 | $1.50 | $1.46 | $1.48 | +$0.00 | +0.00% | 59,763 | $1.47 | $1.46 $1.50 |
| Sep 18, 2026 | $1.50 | $1.51 | $1.47 | $1.48 | $-0.01 | -0.67% | 81,035 | $1.49 | $1.47 $1.51 |
| Sep 17, 2026 | $1.56 | $1.56 | $1.48 | $1.49 | $-0.06 | -3.87% | 74,397 | $1.51 | $1.48 $1.56 |
| Sep 16, 2026 | $1.56 | $1.58 | $1.53 | $1.55 | +$0.01 | +0.65% | 153,455 | $1.55 | $1.53 $1.58 |
| Sep 15, 2026 | $1.58 | $1.58 | $1.53 | $1.54 | $-0.06 | -3.75% | 63,509 | $1.55 | $1.53 $1.58 |
| Sep 14, 2026 | $1.55 | $1.62 | $1.54 | $1.60 | +$0.06 | +3.90% | 154,310 | $1.58 | $1.54 $1.62 |
| Sep 11, 2026 | $1.54 | $1.57 | $1.51 | $1.54 | +$0.04 | +2.67% | 179,478 | $1.54 | $1.51 $1.57 |
| Sep 10, 2026 | $1.51 | $1.53 | $1.47 | $1.50 | $-0.02 | -1.32% | 188,236 | $1.49 | $1.47 $1.53 |
| Sep 9, 2026 | $1.56 | $1.56 | $1.51 | $1.52 | $-0.04 | -2.56% | 237,865 | $1.53 | $1.51 $1.56 |
| Sep 8, 2026 | $1.63 | $1.64 | $1.54 | $1.56 | $-0.06 | -3.70% | 376,567 | $1.59 | $1.54 $1.64 |
| Sep 4, 2026 | $1.74 | $1.81 | $1.59 | $1.62 | $-0.14 | -7.95% | 1,007,997 | $1.67 | $1.59 $1.81 |
| Sep 3, 2026 | $1.82 | $1.83 | $1.65 | $1.76 | +$0.25 | +16.56% | 4,585,569 | $1.75 | $1.65 $1.83 |
| Sep 2, 2026 | $1.52 | $1.54 | $1.50 | $1.51 | +$0.02 | +1.34% | 81,159 | $1.52 | $1.50 $1.54 |
| Sep 1, 2026 | $1.54 | $1.54 | $1.49 | $1.49 | $-0.07 | -4.49% | 79,717 | $1.51 | $1.49 $1.54 |
| Aug 31, 2026 | $1.62 | $1.62 | $1.55 | $1.56 | $-0.04 | -2.50% | 105,892 | $1.59 | $1.55 $1.62 |
| Aug 28, 2026 | $1.59 | $1.63 | $1.57 | $1.60 | +$0.03 | +1.91% | 86,035 | $1.59 | $1.57 $1.63 |
| Aug 27, 2026 | $1.64 | $1.64 | $1.57 | $1.57 | $-0.05 | -3.09% | 100,929 | $1.59 | $1.57 $1.64 |
| Aug 26, 2026 | $1.68 | $1.68 | $1.60 | $1.62 | $-0.02 | -1.22% | 126,455 | $1.64 | $1.60 $1.68 |
| Aug 25, 2026 | $1.63 | $1.66 | $1.61 | $1.64 | +$0.02 | +1.23% | 156,743 | $1.63 | $1.61 $1.66 |