Lytix Biopharma ASA (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 7.70
+0.20 (2.67%)
Aug 24, 2026, 9:07 AM CET
Lytix Biopharma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 2,102 |
| Aug 21, 2026 | 7.66 | 7.78 | 7.36 | 7.50 | 7.50 | - | 10,642 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -3.60% | 48,994 |
| Aug 19, 2026 | 8.00 | 8.00 | 7.48 | 7.78 | 7.78 | 0.26% | 26,097 |
| Aug 18, 2026 | 7.98 | 8.00 | 7.62 | 7.76 | 7.76 | -3.00% | 45,854 |
| Aug 17, 2026 | 7.78 | 8.02 | 7.58 | 8.00 | 8.00 | 2.83% | 8,824 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.24 | 7.78 | 7.78 | -3.23% | 123,862 |
| Aug 13, 2026 | 8.02 | 8.24 | 8.00 | 8.04 | 8.04 | -0.50% | 59,974 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.00 | 8.08 | 8.08 | -0.25% | 21,616 |
| Aug 11, 2026 | 7.60 | 8.10 | 7.48 | 8.10 | 8.10 | 6.86% | 37,759 |
| Aug 10, 2026 | 8.24 | 8.24 | 7.40 | 7.58 | 7.58 | -10.82% | 197,466 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.08 | 8.50 | 8.50 | 1.19% | 232,429 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | -1.18% | 4,839 |
| Aug 5, 2026 | 8.22 | 8.68 | 8.06 | 8.50 | 8.50 | 0.95% | 89,674 |
| Aug 4, 2026 | 8.22 | 8.78 | 8.22 | 8.42 | 8.42 | -0.94% | 29,022 |
| Aug 3, 2026 | 8.52 | 8.70 | 8.22 | 8.50 | 8.50 | -2.30% | 11,131 |
| Jul 31, 2026 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | -0.68% | 8,778 |
| Jul 30, 2026 | 8.54 | 8.90 | 8.54 | 8.76 | 8.76 | -0.45% | 19,953 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -1.57% | 31,004 |
| Jul 28, 2026 | 8.72 | 8.94 | 8.60 | 8.94 | 8.94 | -0.67% | 13,798 |
| Jul 27, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -1.10% | 94,609 |
| Jul 24, 2026 | 9.00 | 9.10 | 8.70 | 9.10 | 9.10 | -1.73% | 12,544 |
| Jul 23, 2026 | 9.26 | 9.26 | 8.70 | 9.26 | 9.26 | - | 38,811 |
| Jul 22, 2026 | 9.06 | 9.38 | 9.06 | 9.26 | 9.26 | 5.95% | 6,607 |
| Jul 21, 2026 | 9.48 | 9.48 | 8.56 | 8.74 | 8.74 | -3.96% | 22,144 |
| Jul 20, 2026 | 9.64 | 9.64 | 8.68 | 9.10 | 9.10 | 1.34% | 14,945 |
| Jul 17, 2026 | 9.90 | 9.90 | 8.72 | 8.98 | 8.98 | -6.26% | 102,160 |
| Jul 16, 2026 | 9.60 | 9.90 | 9.12 | 9.58 | 9.58 | 1.05% | 475 |
| Jul 15, 2026 | 9.92 | 9.92 | 9.24 | 9.48 | 9.48 | 2.60% | 5,730 |
| Jul 14, 2026 | 8.98 | 9.70 | 8.98 | 9.24 | 9.24 | -7.41% | 4,264 |
| Jul 13, 2026 | 9.50 | 9.98 | 9.50 | 9.98 | 9.98 | 3.96% | 150 |
| Jul 10, 2026 | 9.30 | 9.94 | 9.02 | 9.60 | 9.60 | 1.91% | 9,930 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.00 | 9.42 | 9.42 | -5.80% | 2,272 |
| Jul 8, 2026 | 9.24 | 10.00 | 8.90 | 10.00 | 10.00 | 3.31% | 62,262 |
| Jul 7, 2026 | 9.30 | 9.68 | 9.20 | 9.68 | 9.68 | 1.89% | 4,225 |
| Jul 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 200 |
| Jul 3, 2026 | 9.02 | 9.74 | 9.02 | 9.50 | 9.50 | -2.06% | 2,891 |
| Jul 2, 2026 | 9.00 | 9.80 | 9.00 | 9.70 | 9.70 | 5.66% | 18,676 |
| Jul 1, 2026 | 9.12 | 9.96 | 9.00 | 9.18 | 9.18 | -0.22% | 16,040 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.10 | 9.20 | 9.20 | -4.17% | 11,207 |
| Jun 29, 2026 | 9.50 | 9.60 | 9.18 | 9.60 | 9.60 | 1.69% | 5,736 |
| Jun 26, 2026 | 9.32 | 9.44 | 9.30 | 9.44 | 9.44 | -1.26% | 9,518 |
| Jun 25, 2026 | 9.30 | 9.60 | 9.30 | 9.56 | 9.56 | 0.63% | 3,012 |
| Jun 24, 2026 | 9.60 | 9.64 | 9.10 | 9.50 | 9.50 | 2.81% | 6,679 |
| Jun 23, 2026 | 9.28 | 9.28 | 9.12 | 9.24 | 9.24 | -1.07% | 222 |
| Jun 22, 2026 | 9.30 | 9.50 | 9.30 | 9.34 | 9.34 | 0.43% | 18,205 |
| Jun 19, 2026 | 9.00 | 9.40 | 9.00 | 9.30 | 9.30 | 1.09% | 28,925 |
| Jun 18, 2026 | 9.48 | 9.48 | 9.00 | 9.20 | 9.20 | -1.71% | 14,180 |
| Jun 17, 2026 | 9.40 | 9.40 | 9.00 | 9.36 | 9.36 | 3.77% | 775 |
| Jun 16, 2026 | 9.06 | 9.46 | 8.30 | 9.02 | 9.02 | -3.63% | 77,875 |