Nykode Therapeutics AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	2.41	2.53	2.36	2.36	2.36	-2.32%	674,381
Dec 30, 2025	2.30	2.45	2.30	2.41	2.41	3.25%	842,639
Dec 29, 2025	2.34	2.40	2.30	2.34	2.34	-0.17%	900,814
Dec 23, 2025	2.30	2.35	2.30	2.34	2.34	1.74%	549,865
Dec 22, 2025	2.26	2.34	2.26	2.30	2.30	1.77%	1,068,988
Dec 19, 2025	2.20	2.32	2.20	2.26	2.26	-0.44%	588,068
Dec 18, 2025	2.32	2.37	2.27	2.27	2.27	-2.24%	901,439
Dec 17, 2025	2.32	2.36	2.32	2.32	2.32	-	674,444
Dec 16, 2025	2.44	2.44	2.32	2.32	2.32	-4.44%	715,868
Dec 15, 2025	2.46	2.55	2.43	2.43	2.43	-1.46%	590,154
Dec 12, 2025	2.60	2.60	2.47	2.47	2.47	-2.14%	571,631
Dec 11, 2025	2.40	2.57	2.40	2.52	2.52	3.70%	586,880
Dec 10, 2025	2.56	2.60	2.42	2.43	2.43	-4.78%	595,157
Dec 9, 2025	2.65	2.68	2.50	2.55	2.55	-2.07%	1,192,381
Dec 8, 2025	2.50	2.65	2.46	2.61	2.61	6.89%	1,627,215
Dec 5, 2025	2.30	2.49	2.30	2.44	2.44	5.09%	1,130,044
Dec 4, 2025	2.35	2.39	2.31	2.32	2.32	-0.68%	535,419
Dec 3, 2025	2.30	2.45	2.30	2.34	2.34	1.57%	1,156,965
Dec 2, 2025	2.29	2.31	2.23	2.30	2.30	4.55%	606,751
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