EXACT Therapeutics AS (OSL:EXTX)
Norway · Delayed Price · Currency is NOK 1.790
-0.010 (-0.56%)
At close: Oct 21, 2025
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 2.24 | 2.78 | 2.20 | 2.30 | 2.30 | 15.00% | 82,943 |
| Sep 25, 2025 | 2.20 | 2.24 | 1.90 | 2.00 | 2.00 | 5.26% | 98,108 |
| Sep 24, 2025 | 2.24 | 2.24 | 1.90 | 1.90 | 1.90 | -9.52% | 6,655 |
| Sep 23, 2025 | 2.22 | 2.22 | 2.00 | 2.10 | 2.10 | - | 4,075 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 19, 2025 | 2.06 | 2.10 | 1.89 | 2.10 | 2.10 | -4.55% | 55,668 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 587 |
| Sep 17, 2025 | 2.68 | 2.68 | 2.20 | 2.24 | 2.24 | -4.27% | 27,300 |
| Sep 16, 2025 | 2.06 | 2.34 | 2.06 | 2.34 | 2.34 | 6.36% | 15,275 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 909 |
| Sep 12, 2025 | 2.04 | 2.20 | 2.04 | 2.12 | 2.12 | -6.19% | 50,579 |
| Sep 11, 2025 | 2.66 | 2.66 | 2.08 | 2.26 | 2.26 | 0.89% | 50,247 |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 9, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | - | 22,927 |
| Sep 8, 2025 | 2.56 | 2.56 | 2.24 | 2.24 | 2.24 | -9.68% | 9,617 |
| Sep 5, 2025 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | - | 18,031 |
| Sep 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.40 | 2.48 | 2.48 | 8.77% | 16,863 |
| Sep 2, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | -5.00% | 5,978 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | 5.26% | 7,840 |
| Aug 29, 2025 | 2.30 | 2.48 | 2.20 | 2.28 | 2.28 | 4.59% | 34,700 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.18 | 2.18 | 2.18 | -10.66% | 76,361 |
| Aug 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 26, 2025 | 2.50 | 2.76 | 2.44 | 2.44 | 2.44 | 1.67% | 11,694 |
| Aug 25, 2025 | 2.76 | 2.76 | 2.38 | 2.40 | 2.40 | -6.25% | 17,293 |
| Aug 22, 2025 | 2.52 | 2.56 | 2.28 | 2.56 | 2.56 | -9.86% | 29,892 |
| Aug 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.19% | 100 |
| Aug 20, 2025 | 2.68 | 2.70 | 2.48 | 2.70 | 2.70 | 3.85% | 49,536 |
| Aug 19, 2025 | 2.62 | 2.64 | 2.54 | 2.60 | 2.60 | -10.96% | 21,039 |
| Aug 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 15.87% | 200 |
| Aug 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |