Nordhealth AS (OSL:NORDH)
Norway · Delayed Price · Currency is NOK 36.00
-1.00 (-2.70%)
Aug 5, 2025, 4:25 PM CET
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 38.40 | 38.40 | 36.00 | 36.00 | 36.00 | -2.70% | 196 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 868 |
| Aug 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 31, 2025 | 37.00 | 38.60 | 36.20 | 38.60 | 38.60 | -0.52% | 4,471 |
| Jul 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 91 |
| Jul 23, 2025 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 4.86% | 4,405 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 2 |
| Jul 21, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 2,161 |
| Jul 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | 10 |
| Jul 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | 431 |
| Jul 16, 2025 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | -0.51% | 39 |
| Jul 15, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | 6.49% | 3,379 |
| Jul 14, 2025 | 39.40 | 39.40 | 37.00 | 37.00 | 37.00 | -3.14% | 769 |
| Jul 11, 2025 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -2.05% | 28 |
| Jul 10, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 2.63% | 799 |
| Jul 9, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 182 |
| Jul 8, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.94% | 1,997 |
| Jul 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 4, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 3.59% | 160 |
| Jul 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 300,832 |
| Jul 2, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 4,344 |
| Jul 1, 2025 | 36.20 | 38.20 | 36.20 | 38.00 | 38.00 | - | 102,016 |
| Jun 30, 2025 | 38.00 | 38.00 | 36.60 | 38.00 | 38.00 | 1.60% | 10,040 |
| Jun 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.65% | 709 |
| Jun 26, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | 0.57% | 36,856 |
| Jun 25, 2025 | 38.00 | 38.00 | 35.20 | 35.20 | 35.20 | -3.30% | 36,856 |
| Jun 24, 2025 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | -0.55% | 5,351 |
| Jun 23, 2025 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | -3.68% | 1,432 |
| Jun 20, 2025 | 38.00 | 38.80 | 38.00 | 38.00 | 38.00 | - | 351 |
| Jun 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jun 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jun 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jun 16, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | 4.40% | 1,437 |
| Jun 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jun 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -8.54% | 2 |
| Jun 11, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - | 266 |
| Jun 10, 2025 | 40.20 | 40.20 | 39.20 | 39.80 | 39.80 | -1.49% | 11,632 |
| Jun 6, 2025 | 37.40 | 40.60 | 37.40 | 40.40 | 40.40 | 8.60% | 6,859 |
| Jun 5, 2025 | 37.20 | 37.20 | 36.40 | 37.20 | 37.20 | 1.64% | 1,295 |
| Jun 4, 2025 | 32.40 | 36.60 | 32.40 | 36.60 | 36.60 | - | 5,979 |
| Jun 3, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -2.66% | 3,050 |
| Jun 2, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | -1.05% | 7,247 |
| May 30, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.06% | 6,817 |
| May 28, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 2.73% | 356 |
| May 27, 2025 | 37.80 | 37.80 | 36.60 | 36.60 | 36.60 | -2.66% | 9,845 |
| May 26, 2025 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | -0.53% | 2,119 |