EXACT Therapeutics AS (OSL:EXTX)
Norway · Delayed Price · Currency is NOK 0.8650
+0.1550 (21.83%)
At close: Jun 3, 2026
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.71 | 0.93 | 0.71 | 0.87 | 0.87 | 21.83% | 109,741 |
| Jun 2, 2026 | 0.85 | 0.85 | 0.70 | 0.71 | 0.71 | 7.58% | 78,068 |
| Jun 1, 2026 | 0.87 | 0.87 | 0.60 | 0.66 | 0.66 | -24.14% | 269,495 |
| May 29, 2026 | 1.30 | 1.30 | 0.71 | 0.87 | 0.87 | -35.56% | 664,718 |
| May 28, 2026 | 1.50 | 1.50 | 1.30 | 1.35 | 1.35 | -4.93% | 35,475 |
| May 27, 2026 | 1.42 | 1.45 | 1.31 | 1.42 | 1.42 | -2.07% | 3,187 |
| May 26, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 660 |
| May 22, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | - | 39,292 |
| May 21, 2026 | 1.50 | 1.55 | 1.34 | 1.47 | 1.47 | 6.52% | 120,436 |
| May 20, 2026 | 1.50 | 1.50 | 1.31 | 1.38 | 1.38 | 6.15% | 164,216 |
| May 19, 2026 | 1.34 | 1.40 | 1.28 | 1.30 | 1.30 | -2.26% | 70,550 |
| May 18, 2026 | 1.32 | 1.56 | 1.32 | 1.33 | 1.33 | 3.10% | 46,533 |
| May 15, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 1.57% | 369,995 |
| May 13, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 217,554 |
| May 12, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 41,331 |
| May 11, 2026 | 1.35 | 1.39 | 1.25 | 1.29 | 1.29 | -6.52% | 130,520 |
| May 8, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -4.17% | 38,559 |
| May 7, 2026 | 1.50 | 1.50 | 1.38 | 1.44 | 1.44 | 2.86% | 26,072 |
| May 6, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 139,160 |
| May 5, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 16,834 |
| May 4, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 12,403 |
| Apr 30, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 36,820 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 15,404 |
| Apr 28, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 3.50% | 28,534 |
| Apr 27, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 24,932 |
| Apr 24, 2026 | 1.54 | 1.55 | 1.42 | 1.42 | 1.42 | -4.05% | 41,170 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 72,356 |
| Apr 22, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -5.66% | 25,582 |
| Apr 21, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 1.27% | 32,117 |
| Apr 20, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 3,113 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 154,282 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 154,724 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -1.86% | 50,134 |
| Apr 14, 2026 | 1.58 | 1.69 | 1.58 | 1.61 | 1.61 | 1.90% | 38,170 |
| Apr 13, 2026 | 1.60 | 1.62 | 1.52 | 1.58 | 1.58 | - | 427,106 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 22,589 |
| Apr 9, 2026 | 1.90 | 1.90 | 1.63 | 1.63 | 1.63 | -0.61% | 8,052 |
| Apr 8, 2026 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | -2.96% | 135,158 |
| Apr 7, 2026 | 1.60 | 1.80 | 1.60 | 1.69 | 1.69 | 5.62% | 83,930 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 126,810 |
| Mar 31, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 137,930 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.62 | 1.68 | 1.68 | -4.00% | 264,160 |
| Mar 27, 2026 | 1.91 | 1.91 | 1.72 | 1.75 | 1.75 | -7.89% | 144,128 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.80 | 1.90 | 1.90 | -8.65% | 122,833 |
| Mar 25, 2026 | 2.18 | 2.18 | 2.04 | 2.08 | 2.08 | -1.89% | 12,404 |
| Mar 24, 2026 | 2.68 | 2.68 | 2.10 | 2.12 | 2.12 | -21.48% | 20,913 |
| Mar 23, 2026 | 2.36 | 2.70 | 2.36 | 2.70 | 2.70 | 18.42% | 1,265 |
| Mar 20, 2026 | 2.26 | 2.28 | 2.14 | 2.28 | 2.28 | 0.88% | 6,797 |
| Mar 19, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 2.73% | 965 |
| Mar 18, 2026 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | -1.79% | 24,407 |