Nykode Therapeutics AS (OSL:NYKD)
Norway
· Delayed Price · Currency is NOK 3.050
-0.030 (-0.97%)
Apr 29, 2026, 4:25 PM CET
Nykode Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 2.95 | 3.03 | 2.86 | 2.95 | 2.95 | 0.14% | 2,034,388 |
| Mar 16, 2026 | 2.95 | 3.00 | 2.89 | 2.95 | 2.95 | -0.67% | 1,623,836 |
| Mar 13, 2026 | 3.16 | 3.16 | 2.97 | 2.97 | 2.97 | -5.41% | 1,440,098 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.13 | 3.14 | 3.14 | -0.57% | 1,281,223 |
| Mar 11, 2026 | 3.14 | 3.19 | 3.08 | 3.16 | 3.16 | -0.69% | 822,340 |
| Mar 10, 2026 | 3.22 | 3.29 | 3.01 | 3.18 | 3.18 | 1.92% | 1,210,642 |
| Mar 9, 2026 | 3.06 | 3.16 | 3.04 | 3.12 | 3.12 | -1.45% | 823,639 |
| Mar 6, 2026 | 3.48 | 3.48 | 3.02 | 3.17 | 3.17 | -5.21% | 1,868,743 |
| Mar 5, 2026 | 3.27 | 3.59 | 3.18 | 3.34 | 3.34 | 2.02% | 1,607,565 |
| Mar 4, 2026 | 2.98 | 3.33 | 2.98 | 3.27 | 3.27 | 8.99% | 1,619,000 |
| Mar 3, 2026 | 2.98 | 3.03 | 2.92 | 3.00 | 3.00 | 0.94% | 807,930 |
| Mar 2, 2026 | 2.92 | 3.08 | 2.91 | 2.98 | 2.98 | 2.83% | 1,196,894 |
| Feb 27, 2026 | 3.16 | 3.21 | 2.85 | 2.89 | 2.89 | -8.48% | 1,581,869 |
| Feb 26, 2026 | 3.12 | 3.24 | 3.03 | 3.16 | 3.16 | -2.95% | 1,448,228 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.11 | 3.26 | 3.26 | -9.70% | 2,490,898 |
| Feb 24, 2026 | 3.47 | 4.10 | 3.43 | 3.61 | 3.61 | 1.46% | 3,357,699 |
| Feb 23, 2026 | 3.53 | 3.60 | 3.34 | 3.56 | 3.56 | -0.34% | 578,807 |
| Feb 20, 2026 | 3.79 | 3.79 | 3.54 | 3.57 | 3.57 | -5.31% | 912,123 |
| Feb 19, 2026 | 3.72 | 3.85 | 3.65 | 3.77 | 3.77 | 1.18% | 687,724 |
| Feb 18, 2026 | 3.50 | 3.79 | 3.45 | 3.72 | 3.72 | 5.86% | 1,108,391 |
| Feb 17, 2026 | 3.72 | 3.72 | 3.46 | 3.52 | 3.52 | -5.53% | 1,252,196 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.58 | 3.72 | 3.72 | -1.48% | 640,572 |
| Feb 13, 2026 | 3.88 | 3.88 | 3.70 | 3.78 | 3.78 | -2.68% | 1,144,867 |
| Feb 12, 2026 | 3.90 | 3.94 | 3.65 | 3.88 | 3.88 | 1.78% | 1,369,719 |
| Feb 11, 2026 | 3.74 | 3.94 | 3.59 | 3.82 | 3.82 | 5.07% | 3,747,232 |
| Feb 10, 2026 | 3.46 | 3.74 | 3.46 | 3.63 | 3.63 | 25.24% | 5,634,188 |
| Feb 9, 2026 | 3.06 | 3.14 | 2.90 | 2.90 | 2.90 | -4.10% | 311,417 |
| Feb 6, 2026 | 2.88 | 3.09 | 2.80 | 3.02 | 3.02 | 6.48% | 512,332 |
| Feb 5, 2026 | 2.92 | 2.93 | 2.80 | 2.84 | 2.84 | -3.14% | 341,066 |
| Feb 4, 2026 | 2.93 | 3.08 | 2.89 | 2.93 | 2.93 | 0.07% | 205,043 |
| Feb 3, 2026 | 3.20 | 3.24 | 2.90 | 2.93 | 2.93 | -6.09% | 745,211 |
| 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 |