EXACT Therapeutics AS (OSL:EXTX)
Norway · Delayed Price · Currency is NOK 1.480
-0.020 (-1.33%)
At close: Apr 23, 2026
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 2.48 | 2.48 | 2.00 | 2.24 | 2.24 | -14.50% | 79,246 |
| Mar 16, 2026 | 2.20 | 2.62 | 2.20 | 2.62 | 2.62 | 19.09% | 18,570 |
| Mar 13, 2026 | 2.02 | 2.24 | 2.02 | 2.20 | 2.20 | 20.22% | 15,829 |
| Mar 12, 2026 | 2.20 | 2.30 | 1.83 | 1.83 | 1.83 | -7.58% | 44,109 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 12.50% | 30,000 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | 1.15% | 10,000 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 6, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 2.35% | 25,520 |
| Mar 5, 2026 | 1.95 | 1.96 | 1.70 | 1.70 | 1.70 | -7.61% | 114,318 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -1.60% | 37,648 |
| Mar 3, 2026 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 10.00% | 6,500 |
| Mar 2, 2026 | 1.87 | 1.94 | 1.70 | 1.70 | 1.70 | - | 30,221 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 2.41% | 10,510 |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,050 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,000 |
| Feb 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 18,000 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -5.29% | 7,750 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 19, 2026 | 1.95 | 1.95 | 1.70 | 1.70 | 1.70 | -3.41% | 50,384 |
| Feb 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 17, 2026 | 1.95 | 1.95 | 1.75 | 1.76 | 1.76 | -7.37% | 17,798 |
| Feb 16, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -2.56% | 32,141 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 100 |