EXACT Therapeutics AS (OSL:EXTX)
Norway · Delayed Price · Currency is NOK 1.550
-0.050 (-3.13%)
At close: Dec 5, 2025
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 17,329 |
| Dec 4, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | 0.63% | 31,459 |
| Dec 3, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -4.22% | 271 |
| Dec 2, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 19,317 |
| Dec 1, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 10,319 |
| Nov 28, 2025 | 1.85 | 1.90 | 1.55 | 1.55 | 1.55 | 21.09% | 66,319 |
| Nov 27, 2025 | 1.50 | 1.58 | 1.26 | 1.28 | 1.28 | -24.71% | 61,857 |
| Nov 26, 2025 | 1.52 | 1.97 | 1.46 | 1.70 | 1.70 | 11.84% | 81,871 |
| Nov 25, 2025 | 2.02 | 2.02 | 1.52 | 1.52 | 1.52 | -20.00% | 8,032 |
| Nov 24, 2025 | 1.40 | 1.90 | 1.40 | 1.90 | 1.90 | -5.00% | 1,199 |
| Nov 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 20, 2025 | 2.00 | 2.08 | 1.70 | 2.00 | 2.00 | 2.56% | 88,670 |
| Nov 19, 2025 | 2.24 | 2.24 | 1.90 | 1.95 | 1.95 | -5.34% | 2,328 |
| Nov 18, 2025 | 1.45 | 2.06 | 1.45 | 2.06 | 2.06 | -4.63% | 30,703 |
| Nov 17, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 27.06% | 2,923 |
| Nov 14, 2025 | 1.73 | 2.00 | 1.61 | 1.70 | 1.70 | 6.92% | 36,451 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.56 | 1.59 | 1.59 | -8.09% | 20,500 |
| Nov 12, 2025 | 1.43 | 1.73 | 1.43 | 1.73 | 1.73 | 20.98% | 24,776 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.21 | 1.43 | 1.43 | 2.14% | 28,299 |
| Nov 10, 2025 | 1.27 | 1.40 | 1.19 | 1.40 | 1.40 | 10.24% | 97,779 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.15 | 1.27 | 1.27 | -13.61% | 288,487 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.37 | 1.47 | 1.47 | -2.00% | 93,000 |
| Nov 5, 2025 | 1.35 | 1.59 | 1.34 | 1.50 | 1.50 | - | 54,763 |
| Nov 4, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 8,626 |
| Nov 3, 2025 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | -5.73% | 17,250 |
| Oct 31, 2025 | 1.59 | 1.59 | 1.41 | 1.57 | 1.57 | 5.37% | 61,913 |
| Oct 30, 2025 | 1.62 | 1.65 | 1.49 | 1.49 | 1.49 | -0.67% | 66,379 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.50 | 1.50 | 1.50 | -15.73% | 48,506 |
| Oct 28, 2025 | 2.18 | 2.18 | 1.60 | 1.78 | 1.78 | -5.32% | 82,237 |
| Oct 27, 2025 | 1.90 | 1.90 | 1.61 | 1.88 | 1.88 | -14.55% | 57,452 |
| Oct 24, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 200 |
| Oct 23, 2025 | 1.64 | 2.00 | 1.64 | 2.00 | 2.00 | 10.50% | 97,758 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 32,162 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 55,163 |
| Oct 20, 2025 | 2.44 | 2.44 | 1.80 | 1.80 | 1.80 | -3.74% | 35,863 |
| Oct 17, 2025 | 1.70 | 1.88 | 1.70 | 1.87 | 1.87 | -6.03% | 55,328 |
| Oct 16, 2025 | 1.83 | 1.99 | 1.57 | 1.99 | 1.99 | 8.15% | 146,193 |
| Oct 15, 2025 | 2.10 | 2.10 | 1.59 | 1.84 | 1.84 | 0.55% | 148,554 |
| Oct 14, 2025 | 1.70 | 1.91 | 1.70 | 1.83 | 1.83 | -8.50% | 60,786 |
| Oct 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 430 |
| Oct 9, 2025 | 2.10 | 2.20 | 1.97 | 2.00 | 2.00 | 7.53% | 34,183 |
| Oct 8, 2025 | 2.10 | 2.20 | 1.81 | 1.86 | 1.86 | -2.11% | 139,616 |
| Oct 7, 2025 | 2.00 | 2.04 | 1.86 | 1.90 | 1.90 | -4.04% | 23,663 |
| Oct 6, 2025 | 2.46 | 2.46 | 1.98 | 1.98 | 1.98 | 4.21% | 9,605 |
| Oct 3, 2025 | 2.58 | 2.58 | 1.90 | 1.90 | 1.90 | -10.38% | 56,653 |
| Oct 2, 2025 | 2.12 | 2.64 | 1.96 | 2.12 | 2.12 | - | 76,978 |
| Oct 1, 2025 | 2.72 | 2.72 | 2.12 | 2.12 | 2.12 | -6.19% | 10,200 |
| Sep 30, 2025 | 2.50 | 2.50 | 2.26 | 2.26 | 2.26 | -9.60% | 15,507 |
| Sep 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 501 |