ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nyxoah SA - Ordinary Shares (NQ:NYXH)

4.550 -0.110 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 4.670 4.690 4.550 4.550 17,206 -0.11(-2.36%)
Feb 19, 2026 4.850 4.850 4.570 4.660 20,271 -0.22(-4.51%)
Feb 18, 2026 4.620 4.950 4.560 4.880 59,025 +0.39(+8.69%)
Feb 17, 2026 4.360 4.490 4.360 4.490 10,164 +0.06(+1.35%)
Feb 13, 2026 4.440 4.470 4.375 4.430 20,729 +0.05(+1.14%)
Feb 12, 2026 4.680 4.720 4.100 4.380 125,930 -0.29(-6.21%)
Feb 11, 2026 4.750 4.750 4.550 4.670 25,348 +0.03(+0.65%)
Feb 10, 2026 4.790 4.800 4.620 4.640 22,316 -0.09(-1.90%)
Feb 09, 2026 4.780 4.830 4.611 4.730 18,982 +0.08(+1.72%)
Feb 06, 2026 4.680 4.720 4.600 4.650 10,185 +0.06(+1.31%)
Feb 05, 2026 4.650 4.700 4.580 4.590 30,645 -0.08(-1.71%)
Feb 04, 2026 4.650 4.680 4.580 4.670 10,441 +0.05(+1.08%)
Feb 03, 2026 4.690 4.695 4.590 4.620 14,256 -0.11(-2.33%)
Feb 02, 2026 4.770 4.800 4.710 4.730 58,240 -0.02(-0.42%)
Jan 30, 2026 4.900 4.900 4.710 4.750 42,016 -0.14(-2.86%)
Jan 29, 2026 4.920 4.988 4.836 4.890 56,346 -0.01(-0.20%)
Jan 28, 2026 4.730 4.970 4.730 4.900 126,993 +0.14(+2.94%)
Jan 27, 2026 4.820 4.920 4.700 4.760 46,047 -0.03(-0.63%)
Jan 26, 2026 4.760 5.000 4.730 4.790 91,864 +0.10(+2.13%)
Jan 23, 2026 4.860 4.975 4.660 4.690 83,843 -0.11(-2.29%)
Jan 22, 2026 4.930 5.000 4.800 4.800 33,810 +0.05(+1.05%)
Jan 21, 2026 4.800 4.900 4.660 4.750 61,115 +0.02(+0.42%)
Jan 20, 2026 4.780 4.910 4.715 4.730 56,815 -0.28(-5.59%)
Jan 16, 2026 5.122 5.225 5.010 5.010 25,520 -0.14(-2.72%)
Jan 15, 2026 5.250 5.310 5.120 5.150 18,368 +0.03(+0.59%)
Jan 14, 2026 5.270 5.280 5.070 5.120 14,739 -0.11(-2.10%)
Jan 13, 2026 5.230 5.390 5.210 5.230 44,632 +0.15(+2.95%)
Jan 12, 2026 5.110 5.290 5.010 5.080 21,887 -0.02(-0.39%)
Jan 09, 2026 5.000 5.190 4.915 5.100 44,058 +0.09(+1.80%)
Jan 08, 2026 4.930 5.050 4.810 5.010 20,246 +0.00(+0.00%)
Jan 07, 2026 4.870 5.030 4.752 5.010 32,401 +0.18(+3.73%)
Jan 06, 2026 4.700 4.870 4.700 4.830 14,508 +0.13(+2.77%)
Jan 05, 2026 4.660 4.850 4.490 4.700 150,462 +0.20(+4.44%)
Jan 02, 2026 4.700 4.780 4.450 4.500 76,794 -0.10(-2.17%)
Dec 31, 2025 4.630 4.700 4.500 4.600 29,560 -0.05(-1.08%)
Dec 30, 2025 4.710 4.742 4.600 4.650 43,901 -0.10(-2.11%)
Dec 29, 2025 4.600 4.857 4.590 4.750 103,066 +0.28(+6.26%)
Dec 26, 2025 4.630 4.770 4.470 4.470 19,879 -0.18(-3.87%)
Dec 24, 2025 4.680 4.735 4.645 4.650 3,024 -0.01(-0.21%)
Dec 23, 2025 4.715 4.790 4.585 4.660 38,352 -0.09(-1.89%)
Dec 22, 2025 4.812 4.845 4.720 4.750 22,690 -0.10(-2.06%)
Dec 19, 2025 4.620 4.850 4.615 4.850 11,648 +0.20(+4.30%)
Dec 18, 2025 4.870 4.870 4.627 4.650 15,639 -0.15(-3.12%)
Dec 17, 2025 4.810 4.930 4.700 4.800 38,374 +0.00(+0.00%)
Dec 16, 2025 4.850 4.850 4.800 4.800 7,531 -0.09(-1.84%)
Dec 15, 2025 4.790 4.900 4.740 4.890 12,727 +0.16(+3.38%)
Dec 12, 2025 4.810 4.870 4.690 4.730 24,575 -0.14(-2.87%)
Dec 11, 2025 4.960 5.040 4.800 4.870 37,013 -0.05(-1.02%)
Dec 10, 2025 4.910 4.990 4.750 4.920 7,113 +0.04(+0.82%)
Dec 09, 2025 4.930 4.990 4.874 4.880 14,350 -0.07(-1.41%)
Dec 08, 2025 4.960 5.000 4.840 4.950 32,273 +0.06(+1.23%)
Dec 05, 2025 4.830 4.900 4.740 4.890 25,457 +0.08(+1.66%)
Dec 04, 2025 4.685 4.830 4.685 4.810 25,040 +0.13(+2.89%)
Dec 03, 2025 4.750 4.800 4.600 4.675 14,002 -0.04(-0.74%)
Dec 02, 2025 4.830 4.900 4.680 4.710 54,705 -0.27(-5.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.