Lytix Biopharma ASA (OSL:LYTIX)
Norway · Delayed Price · Currency is NOK 9.52
-0.38 (-3.84%)
Jun 4, 2026, 10:05 AM CET
Lytix Biopharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.00 | 10.00 | 9.52 | 9.90 | 9.90 | -1.00% | 24,164 |
| Jun 2, 2026 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 93,333 |
| Jun 1, 2026 | 10.80 | 10.80 | 9.80 | 9.90 | 9.90 | -6.16% | 118,872 |
| May 29, 2026 | 10.50 | 10.95 | 10.50 | 10.55 | 10.55 | - | 38,684 |
| May 28, 2026 | 10.35 | 10.70 | 10.35 | 10.55 | 10.55 | 4.98% | 36,810 |
| May 27, 2026 | 10.50 | 10.65 | 10.00 | 10.05 | 10.05 | -3.37% | 35,879 |
| May 26, 2026 | 11.00 | 11.00 | 10.15 | 10.40 | 10.40 | -5.88% | 34,395 |
| May 22, 2026 | 10.80 | 11.75 | 10.70 | 11.05 | 11.05 | 2.31% | 73,931 |
| May 21, 2026 | 10.55 | 10.80 | 10.50 | 10.80 | 10.80 | 4.85% | 27,936 |
| May 20, 2026 | 10.30 | 10.45 | 10.10 | 10.30 | 10.30 | -1.44% | 40,864 |
| May 19, 2026 | 10.35 | 10.50 | 10.15 | 10.45 | 10.45 | -3.24% | 22,752 |
| May 18, 2026 | 11.00 | 11.00 | 10.10 | 10.80 | 10.80 | - | 39,863 |
| May 15, 2026 | 11.00 | 11.00 | 10.50 | 10.80 | 10.80 | 2.37% | 54,760 |
| May 13, 2026 | 10.40 | 10.80 | 10.40 | 10.55 | 10.55 | -0.47% | 12,354 |
| May 12, 2026 | 10.65 | 10.65 | 10.30 | 10.60 | 10.60 | 0.95% | 27,054 |
| May 11, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -3.23% | 40,593 |
| May 8, 2026 | 10.95 | 10.95 | 10.60 | 10.85 | 10.85 | 2.36% | 16,984 |
| May 7, 2026 | 10.90 | 10.90 | 10.35 | 10.60 | 10.60 | 0.47% | 25,706 |
| May 6, 2026 | 11.00 | 11.00 | 10.30 | 10.55 | 10.55 | -0.47% | 145,407 |
| May 5, 2026 | 10.10 | 10.60 | 10.00 | 10.60 | 10.60 | 3.92% | 72,487 |
| May 4, 2026 | 9.80 | 10.20 | 9.72 | 10.20 | 10.20 | 2.00% | 48,684 |
| Apr 30, 2026 | 10.10 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 15,235 |
| Apr 29, 2026 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -0.97% | 12,442 |
| Apr 28, 2026 | 10.55 | 10.55 | 10.05 | 10.30 | 10.30 | - | 14,567 |
| Apr 27, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | -0.96% | 24,658 |
| Apr 24, 2026 | 10.25 | 10.40 | 9.72 | 10.40 | 10.40 | 5.05% | 52,064 |
| Apr 23, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | - | 22,316 |
| Apr 22, 2026 | 9.70 | 10.10 | 9.70 | 9.90 | 9.90 | - | 113,424 |
| Apr 21, 2026 | 10.35 | 10.75 | 9.68 | 9.90 | 9.90 | -4.35% | 320,874 |
| Apr 20, 2026 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | -0.48% | 27,857 |
| Apr 17, 2026 | 10.40 | 10.80 | 10.25 | 10.40 | 10.40 | 1.46% | 59,436 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 0.49% | 47,626 |
| Apr 15, 2026 | 10.90 | 10.90 | 10.00 | 10.20 | 10.20 | -1.92% | 55,614 |
| Apr 14, 2026 | 11.00 | 11.00 | 10.35 | 10.40 | 10.40 | -2.80% | 16,817 |
| Apr 13, 2026 | 10.90 | 10.90 | 10.40 | 10.70 | 10.70 | -0.47% | 17,803 |
| Apr 10, 2026 | 10.40 | 11.90 | 10.20 | 10.75 | 10.75 | 3.86% | 214,186 |
| Apr 9, 2026 | 10.10 | 10.35 | 10.00 | 10.35 | 10.35 | -0.48% | 19,745 |
| Apr 8, 2026 | 10.60 | 10.60 | 10.15 | 10.40 | 10.40 | 0.48% | 12,744 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.15 | 10.35 | 10.35 | -0.48% | 29,736 |
| Apr 1, 2026 | 10.80 | 10.80 | 10.35 | 10.40 | 10.40 | 0.97% | 11,382 |
| Mar 31, 2026 | 10.25 | 10.65 | 10.25 | 10.30 | 10.30 | -0.48% | 11,922 |
| Mar 30, 2026 | 10.00 | 10.75 | 10.00 | 10.35 | 10.35 | 1.97% | 30,369 |
| Mar 27, 2026 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | 1.00% | 33,978 |
| Mar 26, 2026 | 10.00 | 10.25 | 9.88 | 10.05 | 10.05 | -1.95% | 15,794 |
| Mar 25, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 60,560 |
| Mar 24, 2026 | 10.20 | 10.55 | 10.10 | 10.25 | 10.25 | -0.49% | 42,163 |
| Mar 23, 2026 | 10.75 | 10.75 | 10.00 | 10.30 | 10.30 | -4.63% | 86,919 |
| Mar 20, 2026 | 10.95 | 10.95 | 10.55 | 10.80 | 10.80 | 0.93% | 27,233 |
| Mar 19, 2026 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -0.93% | 42,418 |
| Mar 18, 2026 | 10.90 | 10.95 | 10.50 | 10.80 | 10.80 | 1.89% | 102,538 |