EXACT Therapeutics AS (OSL:EXTX)
Norway · Delayed Price · Currency is NOK 2.960
0.00 (0.00%)
At close: Aug 1, 2025
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | 1,706 |
| Jul 30, 2025 | 2.50 | 2.84 | 2.50 | 2.84 | 2.84 | -0.70% | 7,300 |
| Jul 29, 2025 | 2.98 | 2.98 | 2.84 | 2.86 | 2.86 | 3.62% | 5,100 |
| Jul 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 8,000 |
| Jul 25, 2025 | 2.74 | 3.00 | 2.74 | 2.76 | 2.76 | -8.00% | 13,958 |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 22, 2025 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | - | 28,600 |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,450 |
| Jul 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 17, 2025 | 2.96 | 3.00 | 2.90 | 3.00 | 3.00 | 7.91% | 81,100 |
| Jul 16, 2025 | 3.00 | 3.00 | 2.70 | 2.78 | 2.78 | -7.33% | 178,017 |
| Jul 15, 2025 | 2.90 | 3.00 | 2.70 | 3.00 | 3.00 | 0.67% | 78,487 |
| Jul 14, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 10,500 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | 290 |
| Jul 9, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 3.57% | 15,527 |
| Jul 8, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | -0.71% | 6,500 |
| Jul 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jul 4, 2025 | 3.00 | 3.00 | 2.62 | 2.82 | 2.82 | 0.71% | 110,552 |
| Jul 3, 2025 | 3.00 | 3.00 | 2.58 | 2.80 | 2.80 | -6.04% | 112,957 |
| Jul 2, 2025 | 2.86 | 3.00 | 2.80 | 2.98 | 2.98 | 10.37% | 43,502 |
| Jul 1, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -4.93% | 55,449 |
| Jun 30, 2025 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | 5.97% | 6,238 |
| Jun 27, 2025 | 2.66 | 2.68 | 2.46 | 2.68 | 2.68 | 3.08% | 20,005 |
| Jun 26, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -7.80% | 33,186 |
| Jun 25, 2025 | 2.70 | 2.88 | 2.60 | 2.82 | 2.82 | 4.44% | 43,014 |
| Jun 24, 2025 | 2.80 | 3.00 | 2.56 | 2.70 | 2.70 | -3.57% | 65,874 |
| Jun 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.87% | 590 |
| Jun 20, 2025 | 2.66 | 2.66 | 2.30 | 2.62 | 2.62 | -1.50% | 30,350 |
| Jun 19, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | 3.10% | 12,400 |
| Jun 18, 2025 | 2.58 | 2.78 | 2.58 | 2.58 | 2.58 | -9.79% | 46,668 |
| Jun 17, 2025 | 2.72 | 2.86 | 2.62 | 2.86 | 2.86 | -0.69% | 30,541 |
| Jun 16, 2025 | 2.62 | 2.90 | 2.62 | 2.88 | 2.88 | -2.70% | 6,806 |
| Jun 13, 2025 | 2.76 | 2.96 | 2.52 | 2.96 | 2.96 | 13.85% | 2,630 |
| Jun 12, 2025 | 2.96 | 2.96 | 2.56 | 2.60 | 2.60 | 0.78% | 22,641 |
| Jun 11, 2025 | 2.70 | 2.82 | 2.58 | 2.58 | 2.58 | -2.27% | 52,345 |
| Jun 10, 2025 | 2.80 | 2.80 | 2.56 | 2.64 | 2.64 | -2.22% | 61,518 |
| Jun 6, 2025 | 3.02 | 3.02 | 2.58 | 2.70 | 2.70 | - | 32,004 |
| Jun 5, 2025 | 2.62 | 2.70 | 2.60 | 2.70 | 2.70 | - | 17,150 |
| Jun 4, 2025 | 2.70 | 2.70 | 2.48 | 2.70 | 2.70 | 4.65% | 38,840 |
| Jun 3, 2025 | 2.90 | 2.90 | 2.54 | 2.58 | 2.58 | -10.42% | 30,097 |
| Jun 2, 2025 | 2.58 | 2.88 | 2.52 | 2.88 | 2.88 | 2.86% | 16,977 |
| May 30, 2025 | 3.12 | 3.12 | 2.56 | 2.80 | 2.80 | -6.04% | 18,986 |
| May 28, 2025 | 3.16 | 3.28 | 2.98 | 2.98 | 2.98 | 7.19% | 210 |
| May 27, 2025 | 2.60 | 3.00 | 2.60 | 2.78 | 2.78 | 9.45% | 9,599 |
| May 26, 2025 | 2.54 | 2.80 | 2.36 | 2.54 | 2.54 | - | 56,977 |
| May 23, 2025 | 2.54 | 2.56 | 2.44 | 2.54 | 2.54 | 3.25% | 5,304 |
| May 22, 2025 | 3.00 | 3.00 | 2.46 | 2.46 | 2.46 | -6.82% | 108,571 |