Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 2.970
-0.170 (-5.41%)
At close: Mar 13, 2026
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 2.47 | 2.50 | 2.40 | 2.49 | 2.49 | 0.89% | 232,314 |
| Jan 20, 2026 | 2.50 | 2.56 | 2.45 | 2.47 | 2.47 | -2.76% | 549,116 |
| Jan 19, 2026 | 2.64 | 2.65 | 2.47 | 2.54 | 2.54 | -3.94% | 1,140,666 |
| Jan 16, 2026 | 2.42 | 2.64 | 2.41 | 2.64 | 2.64 | 6.97% | 919,898 |
| Jan 15, 2026 | 2.55 | 2.55 | 2.42 | 2.47 | 2.47 | -2.45% | 397,776 |
| Jan 14, 2026 | 2.46 | 2.54 | 2.44 | 2.53 | 2.53 | 2.43% | 744,290 |
| Jan 13, 2026 | 2.38 | 2.49 | 2.36 | 2.47 | 2.47 | 3.69% | 910,720 |
| Jan 12, 2026 | 2.32 | 2.40 | 2.26 | 2.38 | 2.38 | 4.38% | 384,350 |
| Jan 9, 2026 | 2.26 | 2.32 | 2.25 | 2.28 | 2.28 | -0.35% | 296,898 |
| Jan 8, 2026 | 2.30 | 2.33 | 2.28 | 2.29 | 2.29 | 0.70% | 244,360 |
| Jan 7, 2026 | 2.31 | 2.31 | 2.24 | 2.27 | 2.27 | -1.64% | 459,055 |
| Jan 6, 2026 | 2.21 | 2.32 | 2.21 | 2.31 | 2.31 | 2.12% | 416,540 |
| Jan 5, 2026 | 2.30 | 2.34 | 2.26 | 2.26 | 2.26 | -3.90% | 1,033,838 |