Nykode Therapeutics AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	2.30	2.35	2.30	2.34	2.34	1.74%	549,865
Dec 22, 2025	2.26	2.34	2.26	2.30	2.30	1.77%	1,068,988
Dec 19, 2025	2.20	2.32	2.20	2.26	2.26	-0.44%	588,068
Dec 18, 2025	2.32	2.37	2.27	2.27	2.27	-2.24%	901,439
Dec 17, 2025	2.32	2.36	2.32	2.32	2.32	-	674,444
Dec 16, 2025	2.44	2.44	2.32	2.32	2.32	-4.44%	715,868
Dec 15, 2025	2.46	2.55	2.43	2.43	2.43	-1.46%	590,154
Dec 12, 2025	2.60	2.60	2.47	2.47	2.47	-2.14%	571,631
Dec 11, 2025	2.40	2.57	2.40	2.52	2.52	3.70%	586,880
Dec 10, 2025	2.56	2.60	2.42	2.43	2.43	-4.78%	595,157
Dec 9, 2025	2.65	2.68	2.50	2.55	2.55	-2.07%	1,192,381
Dec 8, 2025	2.50	2.65	2.46	2.61	2.61	6.89%	1,627,215
Dec 5, 2025	2.30	2.49	2.30	2.44	2.44	5.09%	1,130,044
Dec 4, 2025	2.35	2.39	2.31	2.32	2.32	-0.68%	535,419
Dec 3, 2025	2.30	2.45	2.30	2.34	2.34	1.57%	1,156,965
Dec 2, 2025	2.29	2.31	2.23	2.30	2.30	4.55%	606,751
Dec 1, 2025	2.15	2.27	2.15	2.20	2.20	2.23%	771,693
Nov 28, 2025	2.38	2.38	2.15	2.15	2.15	-3.76%	3,741,066
Nov 27, 2025	2.20	2.40	2.20	2.24	2.24	2.76%	1,022,093
Nov 26, 2025	2.21	2.28	2.18	2.18	2.18	2.16%	875,820
Nov 25, 2025	2.18	2.24	2.08	2.13	2.13	-3.01%	1,081,151
Nov 24, 2025	2.17	2.20	2.13	2.20	2.20	3.58%	608,461
Nov 21, 2025	2.25	2.25	2.06	2.12	2.12	-1.49%	393,711
Nov 20, 2025	2.28	2.28	2.15	2.15	2.15	-1.56%	257,925
Nov 19, 2025	2.39	2.39	2.15	2.19	2.19	-0.27%	76,751
Nov 18, 2025	2.36	2.36	2.17	2.19	2.19	-3.18%	186,280
Nov 17, 2025	2.30	2.35	2.20	2.26	2.26	4.14%	265,668
Nov 14, 2025	2.26	2.29	2.16	2.17	2.17	-5.48%	395,165
Nov 13, 2025	2.23	2.33	2.23	2.30	2.30	2.77%	209,521
Nov 12, 2025	2.40	2.40	2.24	2.24	2.24	-6.91%	515,838
Nov 11, 2025	2.52	2.59	2.40	2.40	2.40	-4.83%	303,616
Nov 10, 2025	2.75	2.75	2.52	2.53	2.53	-3.73%	243,976
Nov 7, 2025	2.52	2.62	2.43	2.62	2.62	3.14%	353,752
Nov 6, 2025	2.62	2.75	2.54	2.54	2.54	-7.49%	524,871
Nov 5, 2025	2.60	2.82	2.60	2.75	2.75	8.10%	1,545,428
Nov 4, 2025	2.32	2.59	2.32	2.54	2.54	9.75%	878,422
Nov 3, 2025	2.30	2.38	2.30	2.32	2.32	-2.69%	131,727
Oct 31, 2025	2.45	2.45	2.38	2.38	2.38	0.08%	134,679
Oct 30, 2025	2.48	2.48	2.25	2.38	2.38	5.78%	384,310
Oct 29, 2025	2.11	2.28	2.11	2.25	2.25	3.12%	210,828
Oct 28, 2025	2.15	2.28	2.15	2.18	2.18	-4.21%	394,133
Oct 27, 2025	2.40	2.40	2.25	2.28	2.28	-3.06%	191,221
Oct 24, 2025	2.49	2.49	2.28	2.35	2.35	-1.67%	210,306
Oct 23, 2025	2.18	2.45	2.18	2.39	2.39	3.73%	346,619
Oct 22, 2025	2.25	2.35	2.20	2.30	2.30	4.07%	403,454
Oct 21, 2025	2.59	2.59	2.20	2.21	2.21	-9.41%	763,319
Oct 20, 2025	2.55	2.70	2.40	2.44	2.44	-3.09%	415,225
Oct 17, 2025	2.74	2.80	2.31	2.52	2.52	-8.09%	1,466,153
Oct 16, 2025	2.33	2.80	2.27	2.74	2.74	21.96%	1,974,000
Oct 15, 2025	2.12	2.25	2.12	2.25	2.25	6.13%	284,558