Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 2.300
+0.100 (4.55%)
Dec 2, 2025, 4:25 PM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.29 | 2.30 | 2.23 | 2.30 | - | 4.55% | 227,285 |
| 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 |
| Oct 14, 2025 | 2.35 | 2.49 | 2.06 | 2.12 | 2.12 | -6.94% | 1,858,537 |
| Oct 13, 2025 | 2.08 | 2.30 | 2.00 | 2.28 | 2.28 | 7.96% | 1,913,265 |
| Oct 10, 2025 | 1.74 | 2.16 | 1.71 | 2.11 | 2.11 | 21.40% | 4,227,187 |
| Oct 9, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 0.99% | 155,347 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.66% | 290,332 |
| Oct 7, 2025 | 1.71 | 1.76 | 1.69 | 1.75 | 1.75 | 2.22% | 249,874 |
| Oct 6, 2025 | 1.60 | 1.75 | 1.60 | 1.71 | 1.71 | 4.71% | 459,447 |
| Oct 3, 2025 | 1.59 | 1.80 | 1.59 | 1.64 | 1.64 | -2.33% | 485,999 |
| Oct 2, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | -0.53% | 220,628 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -0.41% | 131,835 |
| Sep 30, 2025 | 1.59 | 1.70 | 1.59 | 1.69 | 1.69 | 3.05% | 262,762 |
| Sep 29, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 0.55% | 454,019 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.27% | 170,627 |
| Sep 25, 2025 | 1.58 | 1.66 | 1.57 | 1.65 | 1.65 | 4.36% | 341,536 |
| Sep 24, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -1.06% | 423,925 |