Oslo - Delayed Quote NOK

Lytix Biopharma AS (LYTIX.OL)

Compare
5.60
+0.06
+(1.08%)
At close: January 31 at 4:14:27 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255.525.745.505.605.60252,247
Jan 30, 20255.485.705.405.545.54121,737
Jan 29, 20255.725.725.465.625.62144,532
Jan 28, 20255.465.705.465.665.66232,255
Jan 27, 20255.405.625.325.445.44239,473
Jan 24, 20255.365.405.205.345.34190,877
Jan 23, 20255.605.605.305.485.4897,792
Jan 22, 20255.305.765.305.405.40926,442
Jan 21, 20255.866.505.365.365.36627,177
Jan 20, 20256.006.005.605.805.8076,446
Jan 17, 20255.865.905.745.745.7455,769
Jan 16, 20255.625.905.505.765.76244,554
Jan 15, 20255.765.765.665.725.7230,606
Jan 14, 20255.845.845.665.665.6642,691
Jan 13, 20255.705.885.665.725.7231,672
Jan 10, 20255.945.945.625.645.6482,629
Jan 9, 20255.985.985.725.725.72110,528
Jan 8, 20255.885.945.765.865.8635,249
Jan 7, 20255.905.985.785.845.8439,928
Jan 6, 20255.905.925.845.845.8417,775
Jan 3, 20256.066.065.825.885.8830,634
Jan 2, 20256.066.065.905.965.96158,070
Dec 30, 20246.006.105.885.885.88147,339
Dec 27, 20245.826.025.805.905.90306,945
Dec 23, 20245.785.965.625.965.96331,459
Dec 20, 20245.945.945.605.705.70226,097
Dec 19, 20245.505.905.445.605.60479,778
Dec 18, 20245.865.885.405.705.70671,462
Dec 17, 20246.006.025.805.825.827,600,404
Dec 16, 20247.227.226.867.007.0032,592
Dec 13, 20247.307.706.707.207.2054,430
Dec 12, 20247.407.707.207.207.2020,973
Dec 11, 20247.227.787.227.367.369,082
Dec 10, 20247.067.366.867.007.0034,125
Dec 9, 20247.127.427.127.267.2625,724
Dec 6, 20247.227.967.227.247.2416,224
Dec 5, 20247.247.507.207.307.3015,266
Dec 4, 20248.228.227.107.227.2252,997
Dec 3, 20247.408.467.167.507.5076,156
Dec 2, 20247.908.487.328.108.1016,082
Nov 29, 20248.308.387.527.547.5435,548
Nov 28, 20247.689.386.548.008.00231,980
Nov 27, 20247.007.586.447.007.00136,037
Nov 26, 20246.206.885.906.826.82112,638
Nov 25, 20246.407.506.226.286.2899,866
Nov 22, 20246.607.006.046.806.8076,338
Nov 21, 20245.948.205.686.406.40225,775
Nov 20, 20245.905.985.625.985.9860,638
Nov 19, 20247.007.005.805.845.8482,517
Nov 18, 20246.686.685.726.406.4019,070
Nov 15, 20246.806.806.066.686.6822,336
Nov 14, 20246.626.626.626.626.621,500
Nov 13, 20247.407.406.426.886.8814,281
Nov 12, 20247.007.226.826.826.823,900
Nov 11, 20246.306.906.146.906.9045,393
Nov 8, 20246.807.006.606.686.6838,811
Nov 7, 20246.327.106.326.806.8019,881
Nov 6, 20246.007.485.106.026.0245,987
Nov 5, 20247.007.205.666.406.4038,829
Nov 4, 20247.988.466.527.367.3637,554
Nov 1, 20248.008.007.027.227.2223,037
Oct 31, 20247.187.806.827.807.8041,118
Oct 30, 20247.007.166.707.067.0673,608
Oct 29, 20246.706.706.346.686.6815,087
Oct 28, 20247.007.006.606.946.9420,563
Oct 25, 20246.767.266.746.846.8450,602
Oct 24, 20246.267.366.146.706.70185,061
Oct 23, 20245.986.105.806.106.1016,984
Oct 22, 20245.906.005.805.925.9250,300
Oct 21, 20246.146.205.966.006.0035,577
Oct 18, 20246.026.426.026.106.1049,271
Oct 17, 20246.306.406.006.166.16120,767
Oct 16, 20246.006.445.966.206.2057,308
Oct 15, 20246.206.245.986.006.0074,988
Oct 14, 20246.166.506.046.106.1077,218
Oct 11, 20246.046.366.046.206.2012,689
Oct 10, 20246.506.506.266.386.3830,700
Oct 9, 20246.106.246.006.186.1830,346
Oct 8, 20246.906.906.206.406.4038,820
Oct 7, 20246.306.465.846.406.4041,928
Oct 4, 20247.447.445.846.306.3083,630
Oct 3, 20246.366.365.985.985.9856,982
Oct 2, 20246.886.886.026.486.4820,322
Oct 1, 20246.126.766.006.506.5027,639
Sep 30, 20246.506.586.126.126.12105,042
Sep 27, 20247.107.106.406.886.88153,545
Sep 26, 20247.707.707.007.347.3448,307
Sep 25, 20247.707.707.207.367.3635,721
Sep 24, 20247.507.707.167.527.5241,154
Sep 23, 20247.807.967.207.727.7221,095
Sep 20, 20247.548.007.007.887.8889,061
Sep 19, 20247.607.887.007.547.5451,582
Sep 18, 20248.008.007.687.687.6819,084
Sep 17, 20248.008.007.487.687.6873,415
Sep 16, 20248.008.007.507.707.7057,909
Sep 13, 20247.807.967.707.707.7065,876
Sep 12, 20247.988.007.607.787.7877,148
Sep 11, 20248.208.307.847.987.9871,987
Sep 10, 20248.808.808.208.368.3637,803
Sep 9, 20248.688.808.208.808.8024,649
Sep 6, 20248.909.008.608.848.8440,706
Sep 5, 20249.169.168.808.908.9024,441
Sep 4, 20249.309.308.009.209.2085,125
Sep 3, 20249.969.969.129.309.3075,159
Sep 2, 202410.2510.409.309.529.52130,349
Aug 30, 20249.7410.259.5010.0010.0091,914
Aug 29, 202410.3010.959.509.509.50137,903
Aug 28, 202410.7010.7010.0010.2510.2553,326
Aug 27, 202410.8511.0010.0510.6510.65148,313
Aug 26, 202411.5011.5010.8011.0011.0077,061
Aug 23, 202411.0011.3510.6511.3011.3062,068
Aug 22, 202411.8011.8010.6011.0011.0083,029
Aug 21, 202412.5012.8010.7011.1011.10334,702
Aug 20, 202411.2013.0011.2012.2512.25413,863
Aug 19, 202411.0011.7010.6011.3011.30172,406
Aug 16, 202410.4010.809.4010.4510.45187,195
Aug 15, 202411.5012.109.8010.0010.00568,450
Aug 14, 202411.0015.0010.9511.3511.351,234,374
Aug 13, 202411.4511.4510.4510.9510.95127,366
Aug 12, 202411.5011.9010.5011.6011.60179,061
Aug 9, 202410.9511.3010.7011.0011.0065,711
Aug 8, 202411.4011.5010.2010.9010.90110,309
Aug 7, 202410.7011.1510.0511.1011.10174,672
Aug 6, 20248.889.968.329.869.86101,842
Aug 5, 20248.408.928.128.248.2455,695
Aug 2, 20248.808.808.008.708.7010,691
Aug 1, 20248.608.628.188.408.4046,179
Jul 31, 20249.009.088.608.868.868,478
Jul 30, 20248.989.148.588.908.9022,083
Jul 29, 20248.589.008.548.988.9856,492
Jul 26, 20248.709.008.709.009.0022,939
Jul 25, 20248.549.008.548.908.908,297
Jul 24, 20248.609.408.509.009.0032,063
Jul 23, 20248.748.748.508.508.5028,855
Jul 22, 20248.508.788.168.768.7638,205
Jul 19, 20248.908.908.008.508.5095,057
Jul 18, 20249.009.108.508.948.9459,742
Jul 17, 20249.049.488.749.109.1051,990
Jul 16, 20248.529.028.529.029.0210,697
Jul 15, 20249.409.668.209.009.0095,742
Jul 12, 20249.0010.209.009.709.7066,577
Jul 11, 20248.709.308.709.009.0010,257
Jul 10, 20249.909.908.709.289.2839,417
Jul 9, 20248.709.928.708.948.9422,786
Jul 8, 20248.909.268.828.988.9822,784
Jul 5, 20248.849.028.808.988.9814,258
Jul 4, 20249.049.048.829.009.0014,438
Jul 3, 20249.069.328.829.049.0443,445
Jul 2, 20249.009.328.629.069.0642,970
Jul 1, 20249.309.308.709.009.0052,534
Jun 28, 20249.809.808.809.129.1245,654
Jun 27, 20249.509.508.829.029.0252,418
Jun 26, 20249.309.488.729.009.0055,190
Jun 25, 20249.889.888.609.309.30121,491
Jun 24, 20249.5010.809.009.909.90229,624
Jun 21, 20248.969.288.409.009.00127,329
Jun 20, 20249.669.668.608.988.98144,990
Jun 19, 20249.849.849.009.209.2082,068
Jun 18, 20249.409.408.509.049.04115,263
Jun 17, 20248.109.408.109.209.20177,692
Jun 14, 20248.368.707.627.927.9269,187
Jun 13, 20247.407.887.327.627.6265,882
Jun 12, 20247.147.367.147.307.3033,085
Jun 11, 20247.107.286.946.946.9420,010
Jun 10, 20247.507.507.007.047.0450,403
Jun 7, 20247.227.226.807.087.0842,364
Jun 6, 20246.967.106.826.886.8841,380
Jun 5, 20247.587.586.686.886.8822,223
Jun 4, 20247.607.606.466.906.9058,582
Jun 3, 20247.207.206.426.706.70105,177
May 31, 20246.487.206.266.406.4087,000
May 30, 20245.787.945.786.306.30437,382
May 29, 20245.505.785.405.505.5026,900
May 28, 20245.305.705.305.425.4226,649
May 27, 20245.806.005.405.525.5228,292
May 24, 20245.506.005.306.006.0013,424
May 23, 20245.425.485.285.305.3025,177
May 22, 20245.605.665.325.405.4028,472
May 21, 20245.805.805.405.405.4090,424
May 16, 20246.286.285.525.605.60101,936
May 15, 20246.346.346.046.286.2814,272
May 14, 20246.226.225.826.106.1059,634
May 13, 20245.405.765.405.765.765,720
May 10, 20245.405.545.285.485.4816,540
May 8, 20245.425.465.265.465.4631,401
May 7, 20245.625.625.425.605.606,750
May 6, 20245.865.865.405.585.5839,182
May 3, 20245.945.945.865.865.862,650
May 2, 20245.605.865.605.865.8620,642
Apr 30, 20245.705.785.605.605.6013,618
Apr 29, 20245.705.825.645.645.6426,984
Apr 26, 20245.786.225.605.725.72113,426
Apr 25, 20245.546.805.405.785.78204,090
Apr 24, 20245.365.405.245.405.4014,221
Apr 23, 20245.805.805.165.365.3685,174
Apr 22, 20245.885.885.405.565.5612,663
Apr 19, 20245.505.505.305.305.307,100
Apr 18, 20245.425.505.205.505.5015,445
Apr 17, 20245.505.585.305.585.5810,550
Apr 16, 20245.685.865.625.785.7813,136
Apr 15, 20245.705.705.705.705.701,000
Apr 12, 20245.705.805.305.505.5015,428
Apr 11, 20245.905.905.625.565.5632,820
Apr 10, 20245.805.905.645.905.9044,912
Apr 9, 20246.026.026.026.026.023,143
Apr 8, 20246.206.426.026.426.42776
Apr 5, 20246.426.426.006.166.1644,309
Apr 4, 20246.006.406.006.406.4018,740
Apr 3, 20246.646.645.706.386.3817,442
Apr 2, 20246.386.905.646.786.7896,298
Mar 27, 20245.856.255.856.106.109,150
Mar 26, 20246.456.455.906.306.3017,344
Mar 25, 20246.406.506.306.506.504,600
Mar 22, 20246.006.706.006.606.6052,234
Mar 21, 20246.457.156.256.756.75109,869
Mar 20, 20246.656.856.356.706.7012,150
Mar 19, 20246.906.906.656.656.6512,344
Mar 18, 20246.406.705.906.706.708,254
Mar 15, 20246.456.756.406.406.4060,725
Mar 14, 20246.956.955.855.855.859,124
Mar 13, 20246.006.055.506.006.0022,537
Mar 12, 20245.856.705.855.855.8537,655
Mar 11, 20245.605.905.605.855.8516,704
Mar 8, 20245.655.855.455.555.5548,510
Mar 7, 20245.805.955.505.655.6555,441
Mar 6, 20246.206.205.555.805.806,694
Mar 5, 20245.655.905.555.905.9031,174
Mar 4, 20246.006.155.655.655.65149,794
Mar 1, 20245.606.105.605.955.9540,908
Feb 29, 20246.306.805.605.905.90161,192
Feb 28, 20246.356.506.356.506.5050,063
Feb 27, 20246.106.456.106.356.3547,884
Feb 26, 20247.007.256.106.506.5060,414
Feb 23, 20246.906.906.206.606.6078,892
Feb 22, 20246.806.956.256.256.2549,361
Feb 21, 20246.056.806.056.806.8042,314
Feb 20, 20246.606.606.156.306.3074,098
Feb 19, 20247.307.306.056.506.5059,821
Feb 16, 20246.306.606.306.506.5027,700
Feb 15, 20246.506.756.206.556.5565,945
Feb 14, 20246.456.756.456.556.5540,975
Feb 13, 20246.807.056.207.057.05114,958
Feb 12, 20246.857.456.806.806.8037,095
Feb 9, 20246.907.206.607.057.0551,723
Feb 8, 20247.457.456.857.057.0571,692
Feb 7, 20247.257.306.707.257.2589,849
Feb 6, 20247.257.256.707.257.2532,290
Feb 5, 20247.207.656.707.157.1546,202
Feb 2, 20247.857.856.957.157.1577,166
Feb 1, 20246.507.456.357.407.40237,371
Jan 31, 20247.808.456.756.756.75274,133

Related Tickers

PCIB.OL PCI Biotech Holding ASA
1.2500
+2.12%
 
CRNA.OL Circio Holding ASA
0.6580
+1.23%
 
ABTEC.OL Aqua Bio Technology ASA
3.2400
+3.18%
 
PEG.CO Pharma Equity Group A/S
0.1590
+1.27%
 
BINV.ST BioInvent International AB (publ)
28.60
+5.73%
 
FLUI.ST Fluicell AB (publ)
0.0576
+3.60%
 
ACE.ST Ascelia Pharma AB (publ)
2.9150
+1.92%
 
BGBIO.OL BerGenBio ASA
7.90
-1.04%
 
FLUO.ST FluoGuide A/S
50.10
+1.11%
 
HNSA.ST Hansa Biopharma AB (publ)
34.46
+3.73%