EXACT Therapeutics AS (OSL:EXTX)
Norway
· Delayed Price · Currency is NOK 1.480
+0.050 (3.50%)
At close: Apr 28, 2026
EXACT Therapeutics AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 10, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | - | 1,250 |
| Feb 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 6, 2026 | 1.60 | 1.94 | 1.60 | 1.88 | 1.88 | -1.05% | 10,750 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 400 |
| Jan 30, 2026 | 1.77 | 1.86 | 1.70 | 1.86 | 1.86 | 3.33% | 17,969 |
| Jan 29, 2026 | 1.70 | 1.90 | 1.64 | 1.80 | 1.80 | 9.09% | 80,329 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | -5.71% | 89,966 |
| Jan 27, 2026 | 2.00 | 2.28 | 1.75 | 1.75 | 1.75 | -6.42% | 44,394 |
| Jan 26, 2026 | 2.04 | 2.04 | 1.75 | 1.87 | 1.87 | -6.50% | 13,564 |
| Jan 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 1,000 |
| Jan 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.53% | 1,000 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 442 |
| Jan 20, 2026 | 2.14 | 2.14 | 1.75 | 1.99 | 1.99 | -11.16% | 36,301 |
| Jan 19, 2026 | 2.30 | 2.38 | 2.24 | 2.24 | 2.24 | -5.88% | 13,751 |
| Jan 16, 2026 | 2.20 | 2.38 | 2.20 | 2.38 | 2.38 | 8.18% | 500 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.56% | 10,000 |
| Jan 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 9, 2026 | 2.40 | 2.40 | 2.10 | 2.38 | 2.38 | 9.17% | 28,158 |
| Jan 8, 2026 | 2.00 | 2.20 | 1.66 | 2.18 | 2.18 | 45.33% | 67,225 |
| Jan 7, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 5,752 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 5,000 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 2, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 3.62% | 24,600 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -10.39% | 27,631 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | 4.76% | 54,130 |
| Dec 23, 2025 | 1.41 | 1.54 | 1.41 | 1.47 | 1.47 | -5.16% | 77,316 |
| Dec 22, 2025 | 1.37 | 1.60 | 1.37 | 1.55 | 1.55 | 13.97% | 134,600 |
| Dec 19, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -13.92% | 30,000 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 17, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 40,175 |
| Dec 16, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 16.54% | 4,000 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 12, 2025 | 1.32 | 1.50 | 1.32 | 1.33 | 1.33 | -11.33% | 36,169 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,000 |
| Dec 10, 2025 | 1.49 | 1.56 | 1.49 | 1.50 | 1.50 | -5.66% | 26,696 |
| Dec 9, 2025 | 1.46 | 1.59 | 1.45 | 1.59 | 1.59 | -1.24% | 52,535 |
| Dec 8, 2025 | 1.50 | 1.61 | 1.33 | 1.61 | 1.61 | 3.87% | 162,883 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 17,329 |
| Dec 4, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | 0.63% | 31,459 |
| Dec 3, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -4.22% | 271 |
| Dec 2, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 19,317 |
| Dec 1, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 10,319 |
| Nov 28, 2025 | 1.85 | 1.90 | 1.55 | 1.55 | 1.55 | 21.09% | 66,319 |