EXACT Therapeutics AS (OSL:EXTX)
Norway
· Delayed Price · Currency is NOK 2.280
-0.120 (-5.00%)
At close: Sep 2, 2025
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -8.70% | 5,266 |
| Aug 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 11, 2025 | 2.70 | 2.96 | 2.66 | 2.76 | 2.76 | 2.99% | 8,314 |
| Aug 8, 2025 | 2.62 | 2.68 | 2.52 | 2.68 | 2.68 | 7.20% | 27,401 |
| Aug 7, 2025 | 2.76 | 2.76 | 2.50 | 2.50 | 2.50 | -13.19% | 48,914 |
| Aug 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 51 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | 200 |
| 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 |