Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 2.198
-0.080 (-3.51%)
Oct 28, 2025, 3:40 PM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.15 | 2.28 | 2.15 | 2.20 | 2.20 | -3.51% | 143,510 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.25 | 2.28 | 2.28 | -2.98% | 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 | 3.91% | 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 | -9.43% | 763,319 |
| Oct 20, 2025 | 2.55 | 2.70 | 2.40 | 2.44 | 2.44 | -3.17% | 415,225 |
| Oct 17, 2025 | 2.74 | 2.80 | 2.31 | 2.52 | 2.52 | -8.03% | 1,466,153 |
| Oct 16, 2025 | 2.33 | 2.80 | 2.27 | 2.74 | 2.74 | 21.78% | 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 | -7.02% | 1,858,537 |
| Oct 13, 2025 | 2.08 | 2.30 | 2.00 | 2.28 | 2.28 | 8.06% | 1,913,265 |
| Oct 10, 2025 | 1.74 | 2.16 | 1.71 | 2.11 | 2.11 | 21.26% | 4,227,187 |
| Oct 9, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 1.16% | 155,347 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 290,332 |
| Oct 7, 2025 | 1.71 | 1.76 | 1.69 | 1.75 | 1.75 | 2.34% | 249,874 |
| Oct 6, 2025 | 1.60 | 1.75 | 1.60 | 1.71 | 1.71 | 4.27% | 459,447 |
| Oct 3, 2025 | 1.59 | 1.80 | 1.59 | 1.64 | 1.64 | -1.80% | 485,999 |
| Oct 2, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | -0.60% | 220,628 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 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 | 0.61% | 454,019 |
| Sep 26, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 170,627 |
| Sep 25, 2025 | 1.58 | 1.66 | 1.57 | 1.65 | 1.65 | 4.43% | 341,536 |
| Sep 24, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 423,925 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 399,697 |
| Sep 22, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 4.67% | 726,656 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -4.46% | 893,439 |
| Sep 18, 2025 | 1.50 | 1.60 | 1.48 | 1.57 | 1.57 | 4.67% | 836,499 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 159,332 |
| 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 |