Nykode Therapeutics AS (OSL:NYKD)
Norway · Delayed Price · Currency is NOK 3.150
-0.065 (-2.02%)
Oct 23, 2026, 4:25 PM CEST
Nykode Therapeutics AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.13 | 3.21 | 3.12 | 3.15 | 3.15 | -2.02% | 863,731 |
| Oct 22, 2026 | 3.28 | 3.35 | 3.18 | 3.22 | 3.22 | -3.16% | 769,630 |
| Oct 21, 2026 | 3.18 | 3.35 | 3.18 | 3.32 | 3.32 | 4.40% | 1,089,822 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.11 | 3.18 | 3.18 | -0.31% | 361,457 |
| Oct 19, 2026 | 3.13 | 3.20 | 3.10 | 3.19 | 3.19 | 2.08% | 1,277,181 |
| Oct 16, 2026 | 3.13 | 3.18 | 3.13 | 3.13 | 3.13 | - | 288,242 |
| Oct 15, 2026 | 3.34 | 3.34 | 3.10 | 3.13 | 3.13 | -1.73% | 421,455 |
| Oct 14, 2026 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -0.78% | 1,715,845 |
| Oct 13, 2026 | 3.31 | 3.43 | 3.02 | 3.21 | 3.21 | -6.15% | 3,813,154 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.38 | 3.42 | 3.42 | -0.73% | 471,223 |
| Oct 9, 2026 | 3.38 | 3.52 | 3.38 | 3.44 | 3.44 | 1.18% | 622,472 |
| Oct 8, 2026 | 3.53 | 3.53 | 3.38 | 3.40 | 3.40 | -3.55% | 1,096,763 |
| Oct 7, 2026 | 3.52 | 3.57 | 3.47 | 3.53 | 3.53 | -0.84% | 499,985 |
| Oct 6, 2026 | 3.61 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 417,038 |
| Oct 5, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 3.45% | 494,432 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | 0.72% | 407,047 |
| Oct 1, 2026 | 3.69 | 3.69 | 3.41 | 3.45 | 3.45 | -3.36% | 1,456,871 |
| Sep 30, 2026 | 3.59 | 3.65 | 3.56 | 3.57 | 3.57 | -0.56% | 893,560 |
| Sep 29, 2026 | 3.63 | 3.73 | 3.58 | 3.59 | 3.59 | -0.55% | 881,341 |
| Sep 28, 2026 | 3.55 | 3.68 | 3.50 | 3.61 | 3.61 | -7.55% | 3,322,565 |
| Sep 25, 2026 | 3.81 | 3.95 | 3.80 | 3.91 | 3.91 | 2.36% | 1,455,737 |
| Sep 24, 2026 | 3.94 | 3.96 | 3.82 | 3.82 | 3.82 | -3.05% | 1,436,951 |
| Sep 23, 2026 | 4.02 | 4.07 | 3.94 | 3.94 | 3.94 | -2.36% | 629,340 |
| Sep 22, 2026 | 4.00 | 4.11 | 3.99 | 4.03 | 4.03 | 1.51% | 896,598 |
| Sep 21, 2026 | 4.18 | 4.18 | 3.96 | 3.97 | 3.97 | -1.98% | 1,206,542 |
| Sep 18, 2026 | 4.01 | 4.20 | 4.00 | 4.05 | 4.05 | 0.75% | 2,143,022 |
| Sep 17, 2026 | 3.91 | 4.03 | 3.91 | 4.02 | 4.02 | 2.42% | 761,275 |
| Sep 16, 2026 | 3.88 | 3.95 | 3.79 | 3.93 | 3.93 | 3.02% | 977,792 |
| Sep 15, 2026 | 3.80 | 3.86 | 3.77 | 3.81 | 3.81 | -1.30% | 1,221,177 |
| Sep 14, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | -2.28% | 1,288,557 |
| 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 |