Nyxoah SA Stock Price History
NASDAQ: NYXHHealth CareMedical/Dental InstrumentsUSD
1.36+0.01 (+0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NYXH price history at a glance
The price history for Nyxoah SA (NYXH) on this page begins on April 26, 2021, when the stock closed at $24.00; it most recently closed at $1.36 on October 5, 2026. The highest price in this record is $37.00, reached on August 2, 2021; the latest close is 96.3% below that peak. Across the 4 complete calendar years in the table, NYXH finished higher in 1 and lower in 3. Its best year was 2024 (+97.2%) and its worst was 2022 (-78.3%).
Over roughly 5 years the share price changed -94.3%, a -41.0% compound annual price return (excluding dividends). In the last 12 months alone, NYXH has lost 78.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $37.00
- Date of high
- Aug 2, 2021
- Low since 2021
- $1.26
- Date of low
- Jun 8, 2026
- 52-week high
- $6.60
- 52-week low
- $1.26
- IPO year
- 2021
- Last close
- $1.36
NYXH returns
1 week
0.00%
1 month
-10.53%
3 months
-20.47%
6 months
-52.45%
Year to date
-70.43%
1 year
-78.68%
3 years
-80.32%
5 years
-94.67%
NYXH price return, excluding dividends.
NYXH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.36 | -69.78% |
| 2025 | 4.50 | -50.82% |
| 2024 | 9.15 | +97.20% |
| 2023 | 4.64 | -7.01% |
| 2022 | 4.99 | -78.30% |
| 2021* | 23.00 | -4.17% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NYXH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.35 | 1.38 | 1.35 | 1.36 | +0.74% | |
| 1.38 | 1.39 | 1.33 | 1.35 | -4.93% | |
| 1.42 | 1.45 | 1.41 | 1.42 | -0.70% | |
| 1.43 | 1.47 | 1.40 | 1.43 | +1.42% | |
| 1.37 | 1.47 | 1.36 | 1.41 | +3.68% | |
| 1.34 | 1.36 | 1.32 | 1.36 | +2.26% | |
| 1.38 | 1.38 | 1.31 | 1.33 | -3.62% | |
| 1.40 | 1.41 | 1.36 | 1.38 | +0.73% | |
| 1.51 | 1.51 | 1.37 | 1.37 | -13.84% | |
| 1.61 | 1.67 | 1.56 | 1.59 | +9.66% | |
| 1.34 | 1.47 | 1.34 | 1.45 | +14.17% | |
| 1.30 | 1.32 | 1.27 | 1.27 | -4.51% | |
| 1.40 | 1.41 | 1.30 | 1.33 | -5.00% | |
| 1.46 | 1.46 | 1.39 | 1.40 | -5.41% | |
| 1.50 | 1.50 | 1.46 | 1.48 | 0.00% | |
| 1.50 | 1.51 | 1.47 | 1.48 | -0.67% | |
| 1.56 | 1.56 | 1.48 | 1.49 | -3.87% | |
| 1.56 | 1.58 | 1.53 | 1.55 | +0.65% | |
| 1.58 | 1.58 | 1.53 | 1.54 | -3.75% | |
| 1.55 | 1.62 | 1.54 | 1.60 | +3.90% | |
| 1.54 | 1.57 | 1.51 | 1.54 | +2.67% | |
| 1.51 | 1.53 | 1.47 | 1.50 | -1.32% | |
| 1.56 | 1.56 | 1.51 | 1.52 | -2.56% | |
| 1.63 | 1.64 | 1.54 | 1.56 | -3.70% | |
| 1.74 | 1.81 | 1.59 | 1.62 | -7.95% | |
| 1.82 | 1.83 | 1.65 | 1.76 | +16.56% | |
| 1.52 | 1.54 | 1.50 | 1.51 | +1.34% | |
| 1.54 | 1.54 | 1.49 | 1.49 | -4.49% | |
| 1.62 | 1.62 | 1.55 | 1.56 | -2.50% | |
| 1.59 | 1.63 | 1.57 | 1.60 | +1.91% | |
| 1.64 | 1.64 | 1.57 | 1.57 | -3.09% | |
| 1.68 | 1.68 | 1.60 | 1.62 | -1.22% | |
| 1.63 | 1.66 | 1.61 | 1.64 | +1.23% | |
| 1.67 | 1.67 | 1.59 | 1.62 | +1.25% | |
| 1.64 | 1.65 | 1.59 | 1.60 | -2.44% | |
| 1.64 | 1.70 | 1.64 | 1.64 | -0.61% | |
| 1.63 | 1.67 | 1.59 | 1.65 | +3.12% | |
| 1.64 | 1.67 | 1.58 | 1.60 | 0.00% | |
| 1.59 | 1.63 | 1.59 | 1.60 | -1.23% | |
| 1.65 | 1.65 | 1.57 | 1.62 | +2.53% | |
| 1.57 | 1.59 | 1.54 | 1.58 | 0.00% | |
| 1.58 | 1.59 | 1.56 | 1.58 | -0.63% | |
| 1.59 | 1.62 | 1.56 | 1.59 | +0.63% | |
| 1.51 | 1.59 | 1.50 | 1.58 | +7.48% | |
| 1.37 | 1.47 | 1.37 | 1.47 | +12.21% | |
| 1.36 | 1.36 | 1.30 | 1.31 | -7.09% | |
| 1.50 | 1.50 | 1.40 | 1.41 | -2.76% | |
| 1.47 | 1.49 | 1.39 | 1.45 | -0.68% | |
| 1.42 | 1.46 | 1.42 | 1.46 | +4.29% | |
| 1.40 | 1.41 | 1.35 | 1.40 | -0.71% | |
| 1.43 | 1.43 | 1.40 | 1.41 | +1.44% | |
| 1.41 | 1.42 | 1.38 | 1.39 | -2.80% | |
| 1.40 | 1.44 | 1.39 | 1.43 | +2.14% | |
| 1.40 | 1.43 | 1.38 | 1.40 | 0.00% | |
| 1.43 | 1.43 | 1.38 | 1.40 | -4.76% | |
| 1.50 | 1.52 | 1.44 | 1.47 | -3.92% | |
| 1.56 | 1.56 | 1.50 | 1.53 | -0.65% | |
| 1.58 | 1.58 | 1.52 | 1.54 | -1.28% | |
| 1.55 | 1.59 | 1.53 | 1.56 | -0.64% | |
| 1.58 | 1.61 | 1.55 | 1.57 | -3.09% | |
| 1.59 | 1.67 | 1.59 | 1.62 | +0.62% | |
| 1.59 | 1.61 | 1.55 | 1.61 | +1.90% | |
| 1.65 | 1.65 | 1.52 | 1.58 | -3.66% | |
| 1.69 | 1.72 | 1.64 | 1.64 | -4.09% | |
| 1.72 | 1.75 | 1.68 | 1.71 | +2.40% | |
| 1.71 | 1.71 | 1.67 | 1.67 | 0.00% | |
| 1.78 | 1.80 | 1.63 | 1.67 | -0.60% | |
| 1.81 | 1.82 | 1.60 | 1.68 | -5.08% | |
| 1.83 | 1.86 | 1.72 | 1.77 | +2.91% | |
| 1.74 | 1.80 | 1.67 | 1.72 | -3.37% | |
| 1.72 | 1.80 | 1.67 | 1.78 | +5.33% | |
| 1.67 | 1.70 | 1.61 | 1.69 | +2.42% | |
| 1.71 | 1.71 | 1.61 | 1.65 | -1.20% | |
| 1.63 | 1.71 | 1.60 | 1.67 | +2.45% | |
| 1.65 | 1.65 | 1.60 | 1.63 | +0.62% | |
| 1.58 | 1.62 | 1.56 | 1.62 | +3.18% | |
| 1.53 | 1.64 | 1.53 | 1.57 | 0.00% | |
| 1.62 | 1.63 | 1.51 | 1.57 | -1.88% | |
| 1.64 | 1.64 | 1.52 | 1.60 | +0.63% | |
| 1.58 | 1.70 | 1.58 | 1.59 | +0.63% | |
| 1.55 | 1.67 | 1.51 | 1.58 | +1.94% | |
| 1.45 | 1.57 | 1.40 | 1.55 | +11.51% | |
| 1.58 | 1.58 | 1.36 | 1.39 | -6.71% | |
| 1.36 | 1.55 | 1.34 | 1.49 | +13.74% | |
| 1.51 | 1.54 | 1.26 | 1.31 | -2.24% | |
| 1.42 | 1.49 | 1.27 | 1.34 | -3.60% | |
| 1.67 | 1.68 | 1.35 | 1.39 | -4.14% | |
| 1.73 | 1.73 | 1.31 | 1.45 | -49.65% | |
| 2.82 | 3.00 | 2.82 | 2.88 | +0.35% | |
| 2.91 | 2.93 | 2.85 | 2.87 | -3.37% | |
| 3.01 | 3.01 | 2.93 | 2.97 | -1.66% | |
| 3.06 | 3.06 | 2.98 | 3.02 | +1.34% | |
| 3.06 | 3.06 | 2.96 | 2.98 | -0.33% | |
| 2.93 | 3.03 | 2.83 | 2.99 | +6.03% | |
| 2.88 | 2.92 | 2.81 | 2.82 | +4.44% | |
| 2.74 | 2.80 | 2.68 | 2.70 | -5.92% | |
| 2.81 | 2.88 | 2.75 | 2.87 | 0.00% | |
| 2.92 | 2.92 | 2.84 | 2.87 | +0.35% | |
| 2.81 | 2.94 | 2.78 | 2.86 | +1.78% | |
| 2.82 | 2.88 | 2.72 | 2.81 | -3.77% | |
| 2.83 | 3.15 | 2.82 | 2.92 | -5.19% | |
| 3.02 | 3.11 | 2.96 | 3.08 | +5.48% | |
| 2.90 | 3.02 | 2.90 | 2.92 | -5.19% | |
| 3.02 | 3.15 | 3.00 | 3.08 | +0.33% | |
| 3.21 | 3.23 | 3.00 | 3.07 | -7.81% | |
| 3.30 | 3.35 | 3.22 | 3.33 | +2.15% | |
| 3.22 | 3.26 | 3.12 | 3.26 | +1.87% | |
| 3.25 | 3.25 | 3.11 | 3.20 | -0.62% | |
| 3.01 | 3.24 | 3.01 | 3.22 | +8.42% | |
| 2.95 | 2.97 | 2.87 | 2.97 | +3.13% | |
| 2.95 | 3.00 | 2.87 | 2.88 | -4.00% | |
| 2.90 | 3.02 | 2.90 | 3.00 | +1.69% | |
| 2.99 | 3.00 | 2.86 | 2.95 | +0.68% | |
| 2.96 | 2.96 | 2.88 | 2.93 | -2.66% | |
| 2.99 | 3.01 | 2.95 | 3.01 | +0.33% | |
| 3.04 | 3.04 | 3.00 | 3.00 | +0.67% | |
| 3.01 | 3.03 | 2.91 | 2.98 | -2.61% | |
| 3.07 | 3.13 | 3.01 | 3.06 | -0.33% | |
| 3.24 | 3.24 | 3.06 | 3.07 | -4.66% | |
| 3.36 | 3.39 | 3.20 | 3.22 | -0.31% | |
| 3.25 | 3.30 | 3.18 | 3.23 | -0.92% | |
| 3.34 | 3.36 | 3.25 | 3.26 | -0.61% | |
| 3.42 | 3.42 | 3.19 | 3.28 | -2.81% | |
| 3.24 | 3.41 | 3.23 | 3.38 | +3.21% | |
| 3.17 | 3.40 | 3.16 | 3.27 | +10.47% | |
| 2.83 | 2.96 | 2.79 | 2.96 | +3.50% | |
| 2.88 | 2.92 | 2.82 | 2.86 | -0.35% | |
| 2.97 | 2.97 | 2.83 | 2.87 | -5.28% | |
| 3.30 | 3.30 | 3.01 | 3.03 | -8.18% | |
| 3.47 | 3.47 | 3.27 | 3.30 | -5.71% | |
| 3.56 | 3.64 | 3.44 | 3.50 | -1.69% | |
| 3.22 | 3.60 | 3.18 | 3.56 | +12.30% | |
| 3.00 | 3.20 | 3.00 | 3.17 | +8.56% | |
| 2.88 | 2.99 | 2.79 | 2.92 | +4.66% | |
| 2.79 | 2.81 | 2.76 | 2.79 | -1.06% | |
| 3.00 | 3.00 | 2.77 | 2.82 | -8.74% | |
| 3.12 | 3.12 | 3.06 | 3.09 | -2.52% | |
| 3.18 | 3.22 | 3.13 | 3.17 | -0.63% | |
| 3.09 | 3.32 | 3.08 | 3.19 | +0.95% | |
| 3.10 | 3.17 | 3.08 | 3.16 | +2.60% | |
| 3.13 | 3.20 | 3.02 | 3.08 | -0.32% | |
| 3.06 | 3.18 | 3.05 | 3.09 | +0.98% | |
| 3.15 | 3.29 | 3.05 | 3.06 | -1.92% | |
| 3.08 | 3.17 | 3.05 | 3.12 | -0.95% | |
| 3.10 | 3.15 | 3.08 | 3.15 | +0.32% | |
| 3.49 | 3.49 | 3.12 | 3.14 | -8.99% | |
| 3.49 | 3.52 | 3.37 | 3.45 | -3.90% | |
| 3.55 | 3.59 | 3.45 | 3.59 | +1.41% | |
| 3.58 | 3.58 | 3.39 | 3.54 | +1.43% | |
| 3.66 | 3.66 | 3.41 | 3.49 | -6.68% | |
| 3.65 | 3.75 | 3.65 | 3.74 | +0.54% | |
| 3.84 | 3.85 | 3.67 | 3.72 | -5.58% | |
| 3.82 | 4.00 | 3.82 | 3.94 | +5.07% | |
| 3.95 | 3.95 | 3.74 | 3.75 | -6.72% | |
| 4.17 | 4.17 | 4.01 | 4.02 | -1.47% | |
| 4.54 | 4.54 | 3.92 | 4.08 | -13.19% | |
| 4.38 | 5.17 | 4.36 | 4.70 | +5.62% | |
| 4.32 | 4.47 | 4.32 | 4.45 | +4.19% | |
| 4.37 | 4.50 | 4.25 | 4.27 | -3.59% | |
| 4.55 | 4.55 | 4.21 | 4.43 | -2.64% | |
| 4.67 | 4.69 | 4.55 | 4.55 | -2.36% | |
| 4.85 | 4.85 | 4.57 | 4.66 | -4.51% | |
| 4.62 | 4.95 | 4.56 | 4.88 | +8.69% | |
| 4.36 | 4.49 | 4.36 | 4.49 | +1.35% | |
| 4.44 | 4.47 | 4.38 | 4.43 | +1.14% | |
| 4.68 | 4.72 | 4.10 | 4.38 | -6.21% | |
| 4.75 | 4.75 | 4.55 | 4.67 | +0.65% | |
| 4.79 | 4.80 | 4.62 | 4.64 | -1.90% | |
| 4.78 | 4.83 | 4.61 | 4.73 | +1.72% | |
| 4.68 | 4.72 | 4.60 | 4.65 | +1.31% | |
| 4.65 | 4.70 | 4.58 | 4.59 | -1.71% | |
| 4.65 | 4.68 | 4.58 | 4.67 | +1.08% | |
| 4.69 | 4.70 | 4.59 | 4.62 | -2.33% | |
| 4.77 | 4.80 | 4.71 | 4.73 | -0.42% | |
| 4.90 | 4.90 | 4.71 | 4.75 | -2.86% | |
| 4.92 | 4.99 | 4.84 | 4.89 | -0.20% | |
| 4.73 | 4.97 | 4.73 | 4.90 | +2.94% | |
| 4.82 | 4.92 | 4.70 | 4.76 | -0.63% | |
| 4.76 | 5.00 | 4.73 | 4.79 | +2.13% | |
| 4.86 | 4.98 | 4.66 | 4.69 | -2.29% | |
| 4.93 | 5.00 | 4.80 | 4.80 | +1.05% | |
| 4.80 | 4.90 | 4.66 | 4.75 | +0.42% | |
| 4.78 | 4.91 | 4.72 | 4.73 | -5.59% | |
| 5.12 | 5.23 | 5.01 | 5.01 | -2.72% | |
| 5.25 | 5.31 | 5.12 | 5.15 | +0.59% | |
| 5.27 | 5.28 | 5.07 | 5.12 | -2.10% | |
| 5.23 | 5.39 | 5.21 | 5.23 | +2.95% | |
| 5.11 | 5.29 | 5.01 | 5.08 | -0.39% | |
| 5.00 | 5.19 | 4.92 | 5.10 | +1.80% | |
| 4.93 | 5.05 | 4.81 | 5.01 | 0.00% | |
| 4.87 | 5.03 | 4.75 | 5.01 | +3.73% | |
| 4.70 | 4.87 | 4.70 | 4.83 | +2.77% | |
| 4.66 | 4.85 | 4.49 | 4.70 | +4.44% | |
| 4.70 | 4.78 | 4.45 | 4.50 | -2.17% | |
| 4.63 | 4.70 | 4.50 | 4.60 | -1.08% | |
| 4.71 | 4.74 | 4.60 | 4.65 | -2.11% | |
| 4.60 | 4.86 | 4.59 | 4.75 | +6.26% | |
| 4.63 | 4.77 | 4.47 | 4.47 | -3.87% | |
| 4.68 | 4.74 | 4.65 | 4.65 | -0.21% | |
| 4.72 | 4.79 | 4.59 | 4.66 | -1.89% | |
| 4.81 | 4.85 | 4.72 | 4.75 | -2.06% | |
| 4.62 | 4.85 | 4.62 | 4.85 | +4.30% | |
| 4.87 | 4.87 | 4.63 | 4.65 | -3.12% | |
| 4.81 | 4.93 | 4.70 | 4.80 | 0.00% | |
| 4.85 | 4.85 | 4.80 | 4.80 | -1.84% | |
| 4.79 | 4.90 | 4.74 | 4.89 | +3.38% | |
| 4.81 | 4.87 | 4.69 | 4.73 | -2.87% | |
| 4.96 | 5.04 | 4.80 | 4.87 | -1.02% | |
| 4.91 | 4.99 | 4.75 | 4.92 | +0.82% | |
| 4.93 | 4.99 | 4.87 | 4.88 | -1.41% | |
| 4.96 | 5.00 | 4.84 | 4.95 | +1.23% | |
| 4.83 | 4.90 | 4.74 | 4.89 | +1.66% | |
| 4.69 | 4.83 | 4.69 | 4.81 | +2.89% | |
| 4.75 | 4.80 | 4.60 | 4.68 | -0.74% | |
| 4.83 | 4.90 | 4.68 | 4.71 | -5.42% | |
| 4.87 | 5.01 | 4.53 | 4.98 | +3.75% | |
| 4.84 | 4.88 | 4.73 | 4.80 | +2.78% | |
| 4.80 | 4.88 | 4.54 | 4.67 | +2.19% | |
| 4.62 | 4.75 | 4.45 | 4.57 | +0.66% | |
| 4.57 | 4.76 | 4.45 | 4.54 | -1.73% | |
| 4.55 | 4.66 | 4.50 | 4.62 | +1.54% | |
| 4.56 | 4.75 | 4.44 | 4.55 | +1.11% | |
| 4.68 | 4.69 | 4.41 | 4.50 | -2.60% | |
| 4.71 | 4.77 | 4.60 | 4.62 | -2.94% | |
| 4.79 | 4.83 | 4.76 | 4.76 | -4.80% | |
| 4.75 | 5.25 | 4.74 | 5.00 | -5.84% | |
| 5.65 | 5.86 | 5.29 | 5.31 | -9.85% | |
| 5.64 | 5.92 | 5.55 | 5.89 | +4.25% | |
| 5.55 | 5.68 | 5.46 | 5.65 | +5.21% | |
| 5.21 | 5.41 | 5.17 | 5.37 | +9.21% | |
| 5.05 | 5.11 | 4.82 | 4.92 | -2.05% | |
| 4.99 | 5.05 | 4.80 | 5.02 | +0.60% | |
| 5.12 | 5.13 | 4.93 | 4.99 | -1.58% | |
| 5.06 | 5.14 | 4.99 | 5.07 | -0.20% | |
| 5.18 | 5.25 | 5.06 | 5.08 | -2.12% | |
| 5.00 | 5.25 | 5.00 | 5.19 | +3.18% | |
| 5.10 | 5.13 | 5.00 | 5.03 | -1.28% | |
| 5.00 | 5.24 | 4.96 | 5.10 | +1.70% | |
| 5.19 | 5.25 | 4.95 | 5.01 | -5.29% | |
| 5.55 | 5.55 | 5.12 | 5.29 | -5.70% | |
| 5.69 | 5.70 | 5.43 | 5.61 | -1.06% | |
| 5.90 | 5.90 | 5.55 | 5.67 | -1.39% | |
| 5.71 | 5.96 | 5.66 | 5.75 | +0.35% | |
| 5.83 | 5.94 | 5.71 | 5.73 | -2.39% | |
| 5.80 | 6.00 | 5.74 | 5.87 | +1.21% | |
| 5.85 | 5.93 | 5.77 | 5.80 | -1.69% | |
| 5.98 | 6.08 | 5.88 | 5.90 | -3.12% | |
| 6.10 | 6.20 | 6.00 | 6.09 | -0.16% | |
| 6.13 | 6.17 | 6.05 | 6.10 | -3.02% | |
| 6.60 | 6.60 | 6.16 | 6.29 | -1.41% | |
| 6.85 | 6.88 | 6.32 | 6.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NYXH chart for longer ranges.