Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 3.440
+0.190 (5.85%)
Apr 1, 2026, 1:05 PM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.30 | 3.49 | 3.26 | 3.44 | 3.44 | 5.85% | 1,752,952 |
| Mar 31, 2026 | 3.00 | 3.30 | 2.95 | 3.25 | 3.25 | 8.99% | 1,442,577 |
| Mar 30, 2026 | 2.97 | 3.08 | 2.92 | 2.98 | 2.98 | 0.54% | 615,780 |
| Mar 27, 2026 | 3.15 | 3.15 | 2.96 | 2.97 | 2.97 | -3.83% | 644,213 |
| Mar 26, 2026 | 2.98 | 3.15 | 2.98 | 3.08 | 3.08 | 3.14% | 694,804 |
| Mar 25, 2026 | 3.05 | 3.13 | 2.97 | 2.99 | 2.99 | -2.03% | 700,673 |
| Mar 24, 2026 | 3.04 | 3.11 | 3.00 | 3.05 | 3.05 | -1.48% | 749,785 |
| Mar 23, 2026 | 3.03 | 3.12 | 2.92 | 3.10 | 3.10 | -0.77% | 1,388,520 |
| Mar 20, 2026 | 2.90 | 3.30 | 2.90 | 3.12 | 3.12 | 8.03% | 2,388,373 |
| Mar 19, 2026 | 3.03 | 3.03 | 2.86 | 2.89 | 2.89 | -2.50% | 608,083 |
| Mar 18, 2026 | 2.97 | 3.08 | 2.96 | 2.96 | 2.96 | 0.34% | 495,144 |
| Mar 17, 2026 | 2.95 | 3.03 | 2.86 | 2.95 | 2.95 | 0.14% | 2,034,388 |
| Mar 16, 2026 | 2.95 | 3.00 | 2.89 | 2.95 | 2.95 | -0.67% | 1,623,836 |
| Mar 13, 2026 | 3.16 | 3.16 | 2.97 | 2.97 | 2.97 | -5.41% | 1,440,098 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.13 | 3.14 | 3.14 | -0.57% | 1,281,223 |
| Mar 11, 2026 | 3.14 | 3.19 | 3.08 | 3.16 | 3.16 | -0.69% | 822,340 |
| Mar 10, 2026 | 3.22 | 3.29 | 3.01 | 3.18 | 3.18 | 1.92% | 1,210,642 |
| Mar 9, 2026 | 3.06 | 3.16 | 3.04 | 3.12 | 3.12 | -1.45% | 823,639 |
| Mar 6, 2026 | 3.48 | 3.48 | 3.02 | 3.17 | 3.17 | -5.21% | 1,868,743 |
| Mar 5, 2026 | 3.27 | 3.59 | 3.18 | 3.34 | 3.34 | 2.02% | 1,607,565 |
| Mar 4, 2026 | 2.98 | 3.33 | 2.98 | 3.27 | 3.27 | 8.99% | 1,619,000 |
| Mar 3, 2026 | 2.98 | 3.03 | 2.92 | 3.00 | 3.00 | 0.94% | 807,930 |
| Mar 2, 2026 | 2.92 | 3.08 | 2.91 | 2.98 | 2.98 | 2.83% | 1,196,894 |
| Feb 27, 2026 | 3.16 | 3.21 | 2.85 | 2.89 | 2.89 | -8.48% | 1,581,869 |
| Feb 26, 2026 | 3.12 | 3.24 | 3.03 | 3.16 | 3.16 | -2.95% | 1,448,228 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.11 | 3.26 | 3.26 | -9.70% | 2,490,898 |
| Feb 24, 2026 | 3.47 | 4.10 | 3.43 | 3.61 | 3.61 | 1.46% | 3,357,699 |
| Feb 23, 2026 | 3.53 | 3.60 | 3.34 | 3.56 | 3.56 | -0.34% | 578,807 |
| Feb 20, 2026 | 3.79 | 3.79 | 3.54 | 3.57 | 3.57 | -5.31% | 912,123 |
| Feb 19, 2026 | 3.72 | 3.85 | 3.65 | 3.77 | 3.77 | 1.18% | 687,724 |
| Feb 18, 2026 | 3.50 | 3.79 | 3.45 | 3.72 | 3.72 | 5.86% | 1,108,391 |
| Feb 17, 2026 | 3.72 | 3.72 | 3.46 | 3.52 | 3.52 | -5.53% | 1,252,196 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.58 | 3.72 | 3.72 | -1.48% | 640,572 |
| Feb 13, 2026 | 3.88 | 3.88 | 3.70 | 3.78 | 3.78 | -2.68% | 1,144,867 |
| Feb 12, 2026 | 3.90 | 3.94 | 3.65 | 3.88 | 3.88 | 1.78% | 1,369,719 |
| Feb 11, 2026 | 3.74 | 3.94 | 3.59 | 3.82 | 3.82 | 5.07% | 3,747,232 |
| Feb 10, 2026 | 3.46 | 3.74 | 3.46 | 3.63 | 3.63 | 25.24% | 5,634,188 |
| Feb 9, 2026 | 3.06 | 3.14 | 2.90 | 2.90 | 2.90 | -4.10% | 311,417 |
| Feb 6, 2026 | 2.88 | 3.09 | 2.80 | 3.02 | 3.02 | 6.48% | 512,332 |
| Feb 5, 2026 | 2.92 | 2.93 | 2.80 | 2.84 | 2.84 | -3.14% | 341,066 |
| Feb 4, 2026 | 2.93 | 3.08 | 2.89 | 2.93 | 2.93 | 0.07% | 205,043 |
| Feb 3, 2026 | 3.20 | 3.24 | 2.90 | 2.93 | 2.93 | -6.09% | 745,211 |
| Feb 2, 2026 | 3.18 | 3.18 | 3.02 | 3.12 | 3.12 | -1.70% | 365,657 |
| Jan 30, 2026 | 3.19 | 3.19 | 3.06 | 3.17 | 3.17 | 4.68% | 391,238 |
| Jan 29, 2026 | 3.07 | 3.09 | 2.98 | 3.03 | 3.03 | -0.59% | 605,867 |
| Jan 28, 2026 | 3.28 | 3.34 | 3.00 | 3.05 | 3.05 | -6.73% | 991,893 |
| Jan 27, 2026 | 3.10 | 3.45 | 2.90 | 3.27 | 3.27 | 5.89% | 2,725,588 |
| Jan 26, 2026 | 2.77 | 3.09 | 2.75 | 3.09 | 3.09 | 11.97% | 1,653,399 |
| Jan 23, 2026 | 2.65 | 2.79 | 2.62 | 2.76 | 2.76 | 5.27% | 924,931 |
| Jan 22, 2026 | 2.50 | 2.64 | 2.50 | 2.62 | 2.62 | 5.31% | 425,182 |