Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 3.240
-0.030 (-0.92%)
Jun 4, 2026, 10:59 AM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.36 | 3.41 | 3.27 | 3.27 | 3.27 | -2.68% | 552,575 |
| Jun 2, 2026 | 3.50 | 3.55 | 3.30 | 3.36 | 3.36 | -4.00% | 1,319,753 |
| Jun 1, 2026 | 3.34 | 3.61 | 3.33 | 3.50 | 3.50 | 11.64% | 4,620,657 |
| May 29, 2026 | 3.03 | 3.16 | 2.97 | 3.14 | 3.14 | 3.81% | 3,265,246 |
| May 28, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -3.97% | 1,100,063 |
| May 27, 2026 | 3.33 | 3.33 | 3.11 | 3.15 | 3.15 | -6.40% | 1,025,862 |
| May 26, 2026 | 3.38 | 3.45 | 3.30 | 3.36 | 3.36 | 2.44% | 1,517,685 |
| May 22, 2026 | 3.27 | 3.30 | 3.21 | 3.28 | 3.28 | 0.15% | 444,868 |
| May 21, 2026 | 3.17 | 3.30 | 3.17 | 3.28 | 3.28 | 3.48% | 520,503 |
| May 20, 2026 | 3.12 | 3.20 | 3.10 | 3.17 | 3.17 | 2.10% | 632,839 |
| May 19, 2026 | 3.07 | 3.21 | 3.07 | 3.10 | 3.10 | -2.05% | 619,548 |
| May 18, 2026 | 3.08 | 3.17 | 3.06 | 3.17 | 3.17 | 2.43% | 379,121 |
| May 15, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -0.48% | 222,611 |
| May 13, 2026 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | -1.74% | 210,079 |
| May 12, 2026 | 3.15 | 3.18 | 3.08 | 3.16 | 3.16 | 0.96% | 258,259 |
| May 11, 2026 | 3.13 | 3.20 | 3.09 | 3.13 | 3.13 | -2.34% | 1,003,208 |
| May 8, 2026 | 3.19 | 3.25 | 3.15 | 3.21 | 3.21 | - | 271,334 |
| May 7, 2026 | 3.11 | 3.35 | 3.11 | 3.21 | 3.21 | 2.40% | 1,177,169 |
| May 6, 2026 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -0.95% | 715,266 |
| May 5, 2026 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | 0.16% | 404,229 |
| May 4, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -2.17% | 390,293 |
| Apr 30, 2026 | 3.04 | 3.28 | 3.04 | 3.23 | 3.23 | 5.74% | 665,156 |
| Apr 29, 2026 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -0.97% | 475,781 |
| Apr 28, 2026 | 3.25 | 3.25 | 3.07 | 3.08 | 3.08 | -1.75% | 656,186 |
| Apr 27, 2026 | 3.23 | 3.23 | 3.11 | 3.14 | 3.14 | -1.42% | 622,444 |
| Apr 24, 2026 | 3.20 | 3.28 | 3.11 | 3.18 | 3.18 | -0.16% | 883,658 |
| Apr 23, 2026 | 3.41 | 3.44 | 3.16 | 3.19 | 3.19 | -6.32% | 897,404 |
| Apr 22, 2026 | 3.49 | 3.52 | 3.35 | 3.40 | 3.40 | -0.87% | 284,120 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.38 | 3.43 | 3.43 | -1.72% | 1,748,835 |
| Apr 20, 2026 | 3.12 | 3.76 | 3.12 | 3.49 | 3.49 | 11.32% | 4,270,365 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.08 | 3.14 | 3.14 | -0.95% | 678,740 |
| Apr 16, 2026 | 3.20 | 3.21 | 3.12 | 3.17 | 3.17 | -1.09% | 393,313 |
| Apr 15, 2026 | 3.16 | 3.29 | 3.16 | 3.20 | 3.20 | 1.27% | 499,688 |
| Apr 14, 2026 | 3.35 | 3.35 | 3.10 | 3.16 | 3.16 | -4.24% | 817,478 |
| Apr 13, 2026 | 3.30 | 3.35 | 3.20 | 3.30 | 3.30 | 0.15% | 406,571 |
| Apr 10, 2026 | 3.20 | 3.35 | 3.18 | 3.30 | 3.30 | 3.78% | 787,080 |
| Apr 9, 2026 | 3.28 | 3.31 | 3.15 | 3.18 | 3.18 | -2.01% | 1,199,444 |
| Apr 8, 2026 | 3.28 | 3.35 | 3.24 | 3.24 | 3.24 | -0.15% | 518,426 |
| Apr 7, 2026 | 3.43 | 3.46 | 3.22 | 3.25 | 3.25 | -5.67% | 1,408,034 |
| Apr 1, 2026 | 3.30 | 3.49 | 3.26 | 3.44 | 3.44 | 5.85% | 1,752,952 |
| Mar 31, 2026 | 3.00 | 3.30 | 2.95 | 3.25 | 3.25 | 8.99% | 1,442,577 |
| Mar 30, 2026 | 2.97 | 3.08 | 2.92 | 2.98 | 2.98 | 0.54% | 615,780 |
| Mar 27, 2026 | 3.15 | 3.15 | 2.96 | 2.97 | 2.97 | -3.83% | 644,213 |
| Mar 26, 2026 | 2.98 | 3.15 | 2.98 | 3.08 | 3.08 | 3.14% | 694,804 |
| Mar 25, 2026 | 3.05 | 3.13 | 2.97 | 2.99 | 2.99 | -2.03% | 700,673 |
| Mar 24, 2026 | 3.04 | 3.11 | 3.00 | 3.05 | 3.05 | -1.48% | 749,785 |
| Mar 23, 2026 | 3.03 | 3.12 | 2.92 | 3.10 | 3.10 | -0.77% | 1,388,520 |
| Mar 20, 2026 | 2.90 | 3.30 | 2.90 | 3.12 | 3.12 | 8.03% | 2,388,373 |
| Mar 19, 2026 | 3.03 | 3.03 | 2.86 | 2.89 | 2.89 | -2.50% | 608,083 |
| Mar 18, 2026 | 2.97 | 3.08 | 2.96 | 2.96 | 2.96 | 0.34% | 495,144 |