Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 1.477
-0.023 (-1.53%)
Sep 17, 2025, 1:39 PM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 137,285 |
| Sep 15, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 2.72% | 449,325 |
| Sep 12, 2025 | 1.59 | 1.59 | 1.45 | 1.47 | 1.47 | -1.34% | 215,568 |
| Sep 11, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 0.68% | 218,185 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | 0.68% | 443,355 |
| Sep 9, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -4.55% | 1,250,912 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 295,599 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.75% | 305,548 |
| Sep 4, 2025 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 4.58% | 417,250 |
| Sep 3, 2025 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 249,429 |
| Sep 2, 2025 | 1.63 | 1.65 | 1.55 | 1.57 | 1.57 | -3.68% | 690,292 |
| Sep 1, 2025 | 1.57 | 1.65 | 1.52 | 1.63 | 1.63 | 5.84% | 1,261,638 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | 1.32% | 1,060,921 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.52 | 1.52 | 1.52 | -2.56% | 865,509 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | -9.83% | 2,374,412 |
| Aug 26, 2025 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | -3.89% | 638,825 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 1,111,639 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | - | 354,652 |
| Aug 21, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 352,223 |
| Aug 20, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 144,592 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | 2.29% | 371,080 |
| Aug 18, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 293,387 |
| Aug 15, 2025 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 569,039 |
| Aug 14, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 136,046 |
| Aug 13, 2025 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 516,067 |
| Aug 12, 2025 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 503,048 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.34% | 230,540 |
| Aug 8, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 226,050 |
| Aug 7, 2025 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 2.42% | 495,717 |
| Aug 6, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 1,043,244 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 1,132,312 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -1.15% | 517,032 |
| Aug 1, 2025 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -4.92% | 671,590 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.54% | 212,363 |
| Jul 30, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 266,161 |
| Jul 29, 2025 | 1.86 | 1.91 | 1.80 | 1.81 | 1.81 | -3.72% | 522,889 |
| Jul 28, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 373,367 |
| Jul 25, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 104,007 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | 693,565 |
| Jul 23, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 306,814 |
| Jul 22, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 534,585 |
| Jul 21, 2025 | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | 0.54% | 494,052 |
| Jul 18, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | 736,839 |
| Jul 17, 2025 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.23% | 672,966 |
| Jul 16, 2025 | 1.85 | 1.89 | 1.80 | 1.86 | 1.86 | 1.64% | 603,717 |
| Jul 15, 2025 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | 3.98% | 969,980 |
| Jul 14, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 1.15% | 301,177 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 747,778 |
| Jul 10, 2025 | 1.76 | 1.84 | 1.76 | 1.79 | 1.79 | -1.10% | 111,485 |
| Jul 9, 2025 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | 1.12% | 311,302 |