Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 3.890
-0.060 (-1.52%)
Sep 14, 2026, 12:31 PM CET
Nykode Therapeutics AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.09 | 4.10 | 3.95 | 3.95 | 3.95 | -2.23% | 1,994,420 |
| Sep 10, 2026 | 4.14 | 4.21 | 4.02 | 4.04 | 4.04 | -3.81% | 1,769,194 |
| Sep 9, 2026 | 3.99 | 4.22 | 3.93 | 4.20 | 4.20 | 5.00% | 1,834,055 |
| Sep 8, 2026 | 4.05 | 4.13 | 3.99 | 4.00 | 4.00 | -0.62% | 1,713,271 |
| Sep 7, 2026 | 4.05 | 4.13 | 3.99 | 4.03 | 4.03 | -1.71% | 1,336,844 |
| Sep 4, 2026 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | 0.37% | 997,829 |
| Sep 3, 2026 | 4.18 | 4.20 | 4.06 | 4.08 | 4.08 | -0.73% | 1,845,455 |
| Sep 2, 2026 | 4.12 | 4.29 | 4.09 | 4.11 | 4.11 | 0.86% | 4,187,115 |
| Sep 1, 2026 | 4.28 | 4.28 | 3.99 | 4.08 | 4.08 | -5.01% | 5,223,055 |
| Aug 31, 2026 | 4.28 | 4.37 | 4.10 | 4.29 | 4.29 | -0.23% | 4,990,942 |
| Aug 28, 2026 | 4.56 | 4.67 | 4.26 | 4.30 | 4.30 | -13.83% | 12,405,180 |
| Aug 27, 2026 | 5.00 | 5.05 | 4.72 | 4.99 | 4.99 | 8.48% | 4,663,385 |
| Aug 26, 2026 | 4.78 | 5.20 | 4.10 | 4.60 | 4.60 | -0.86% | 11,640,937 |
| Aug 25, 2026 | 4.61 | 4.75 | 4.49 | 4.64 | 4.64 | 1.75% | 1,905,918 |
| Aug 24, 2026 | 4.59 | 4.70 | 4.36 | 4.56 | 4.56 | 1.11% | 3,036,452 |
| Aug 21, 2026 | 4.20 | 4.72 | 4.12 | 4.51 | 4.51 | 10.00% | 6,809,048 |
| Aug 20, 2026 | 5.10 | 5.17 | 4.10 | 4.10 | 4.10 | -16.84% | 13,655,594 |
| Aug 19, 2026 | 3.20 | 5.00 | 3.20 | 4.93 | 4.93 | 52.40% | 13,117,907 |
| Aug 18, 2026 | 3.40 | 3.43 | 3.24 | 3.24 | 3.24 | -3.43% | 377,277 |
| Aug 17, 2026 | 3.40 | 3.62 | 3.35 | 3.35 | 3.35 | -1.03% | 955,408 |
| Aug 14, 2026 | 3.48 | 3.48 | 3.36 | 3.39 | 3.39 | -1.46% | 315,985 |
| Aug 13, 2026 | 3.40 | 3.44 | 3.33 | 3.44 | 3.44 | 1.63% | 385,325 |
| Aug 12, 2026 | 3.36 | 3.38 | 3.28 | 3.38 | 3.38 | 2.74% | 623,612 |
| Aug 11, 2026 | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | -0.30% | 220,292 |
| Aug 10, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.90% | 341,054 |
| Aug 7, 2026 | 3.25 | 3.38 | 3.25 | 3.33 | 3.33 | 3.42% | 567,193 |
| Aug 6, 2026 | 3.22 | 3.30 | 3.21 | 3.22 | 3.22 | 0.31% | 677,752 |
| Aug 5, 2026 | 3.42 | 3.44 | 3.21 | 3.21 | 3.21 | -5.03% | 658,828 |
| Aug 4, 2026 | 3.33 | 3.48 | 3.33 | 3.38 | 3.38 | 0.90% | 616,639 |
| Aug 3, 2026 | 3.40 | 3.50 | 3.35 | 3.35 | 3.35 | -0.89% | 412,886 |
| Jul 31, 2026 | 3.49 | 3.50 | 3.38 | 3.38 | 3.38 | -3.98% | 923,327 |
| Jul 30, 2026 | 3.10 | 3.56 | 3.08 | 3.52 | 3.52 | 10.52% | 3,150,808 |
| Jul 29, 2026 | 3.12 | 3.20 | 3.10 | 3.19 | 3.19 | -0.47% | 499,502 |
| Jul 28, 2026 | 3.23 | 3.23 | 3.12 | 3.20 | 3.20 | -0.47% | 385,749 |
| Jul 27, 2026 | 3.18 | 3.28 | 3.14 | 3.22 | 3.22 | 0.78% | 707,807 |
| Jul 24, 2026 | 3.05 | 3.25 | 3.05 | 3.19 | 3.19 | 3.74% | 1,326,726 |
| Jul 23, 2026 | 3.17 | 3.17 | 2.96 | 3.08 | 3.08 | -1.13% | 851,268 |
| Jul 22, 2026 | 2.70 | 3.20 | 2.69 | 3.11 | 3.11 | 13.92% | 1,226,616 |
| Jul 21, 2026 | 2.87 | 2.87 | 2.67 | 2.73 | 2.73 | -1.27% | 420,442 |
| Jul 20, 2026 | 2.77 | 2.81 | 2.76 | 2.77 | 2.77 | -0.18% | 219,535 |
| Jul 17, 2026 | 2.80 | 2.87 | 2.77 | 2.77 | 2.77 | -1.95% | 227,297 |
| Jul 16, 2026 | 2.77 | 2.87 | 2.75 | 2.83 | 2.83 | 1.44% | 299,423 |
| Jul 15, 2026 | 2.72 | 2.84 | 2.72 | 2.79 | 2.79 | -0.89% | 389,304 |
| Jul 14, 2026 | 2.76 | 2.81 | 2.72 | 2.81 | 2.81 | 1.44% | 313,393 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.75 | 2.77 | 2.77 | -3.15% | 381,366 |
| Jul 10, 2026 | 2.88 | 2.90 | 2.81 | 2.86 | 2.86 | -0.69% | 271,960 |
| Jul 9, 2026 | 2.96 | 3.03 | 2.86 | 2.88 | 2.88 | -3.68% | 396,126 |
| Jul 8, 2026 | 3.02 | 3.05 | 2.94 | 2.99 | 2.99 | -1.64% | 300,411 |
| Jul 7, 2026 | 3.24 | 3.24 | 3.04 | 3.04 | 3.04 | -2.56% | 408,897 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.05 | 3.12 | 3.12 | 1.46% | 349,273 |