Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 1.742
-0.084 (-4.60%)
Aug 1, 2025, 4:25 PM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -2.72% | 421,265 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.78 | 1.84 | 1.84 | -0.54% | 302,788 |
| Jul 4, 2025 | 1.85 | 1.85 | 1.78 | 1.85 | 1.85 | - | 539,012 |
| Jul 3, 2025 | 1.85 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 697,577 |
| Jul 2, 2025 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -2.16% | 443,160 |
| Jul 1, 2025 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | - | 302,801 |
| Jun 30, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.12% | 259,631 |
| Jun 27, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | 0.53% | 210,608 |
| Jun 26, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | - | 256,045 |
| Jun 25, 2025 | 1.88 | 1.95 | 1.84 | 1.88 | 1.88 | 4.44% | 1,653,497 |
| Jun 24, 2025 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 2.86% | 432,132 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.74 | 1.75 | 1.75 | -1.69% | 213,919 |
| Jun 20, 2025 | 1.90 | 1.90 | 1.73 | 1.78 | 1.78 | 2.89% | 239,468 |
| Jun 19, 2025 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 519,101 |
| Jun 18, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 783,492 |
| Jun 17, 2025 | 1.81 | 1.86 | 1.79 | 1.80 | 1.80 | -1.64% | 377,920 |
| Jun 16, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | -0.54% | 617,239 |
| Jun 13, 2025 | 1.95 | 1.98 | 1.77 | 1.84 | 1.84 | -4.66% | 1,561,883 |
| Jun 12, 2025 | 1.90 | 1.97 | 1.89 | 1.93 | 1.93 | -2.53% | 774,999 |
| Jun 11, 2025 | 1.75 | 1.98 | 1.75 | 1.98 | 1.98 | 8.79% | 1,262,211 |
| Jun 10, 2025 | 1.72 | 1.86 | 1.69 | 1.82 | 1.82 | 5.81% | 1,521,188 |
| Jun 6, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 265,209 |
| Jun 5, 2025 | 1.67 | 1.74 | 1.65 | 1.72 | 1.72 | 2.99% | 724,412 |
| Jun 4, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | 0.60% | 298,085 |
| Jun 3, 2025 | 1.66 | 1.72 | 1.64 | 1.66 | 1.66 | 1.22% | 703,458 |
| Jun 2, 2025 | 1.76 | 1.81 | 1.63 | 1.64 | 1.64 | -8.38% | 1,377,789 |
| May 30, 2025 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -5.79% | 1,791,856 |
| May 28, 2025 | 2.00 | 2.09 | 1.85 | 1.90 | 1.90 | -1.04% | 2,556,417 |
| May 27, 2025 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | -33.33% | 2,810,870 |
| May 26, 2025 | 2.72 | 3.15 | 2.64 | 2.88 | 1.88 | 7.46% | 5,677,791 |
| May 23, 2025 | 2.79 | 2.85 | 2.62 | 2.68 | 1.75 | 2.29% | 2,899,327 |
| May 22, 2025 | 2.73 | 2.74 | 2.62 | 2.62 | 1.71 | -3.68% | 1,209,015 |