Exact Sciences Corporation (BIT:1EXAS)
Italy · Delayed Price · Currency is EUR 55.66
+0.69 (1.26%)
At close: Oct 31, 2025
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56.79 | 57.25 | 55.55 | 55.66 | 55.66 | -0.16% | 380 |
| Oct 30, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 2.24% | - |
| Oct 29, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 1.00% | - |
| Oct 28, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.81% | - |
| Oct 27, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -2.26% | - |
| Oct 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.66% | - |
| Oct 23, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.35% | - |
| Oct 22, 2025 | 54.86 | 54.86 | 54.86 | 54.97 | 54.97 | 0.20% | 35 |
| Oct 21, 2025 | 55.25 | 55.25 | 55.25 | 54.86 | 54.86 | 2.03% | 20 |
| Oct 20, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 2.03% | - |
| Oct 17, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.57% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.32% | - |
| Oct 15, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 2.82% | - |
| Oct 14, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 2.48% | - |
| Oct 13, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.58% | - |
| Oct 10, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -3.03% | - |
| Oct 9, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 2.11% | - |
| Oct 8, 2025 | 50.40 | 50.40 | 50.40 | 50.67 | 50.67 | 2.66% | 8 |
| Oct 7, 2025 | 50.22 | 50.22 | 50.22 | 49.36 | 49.36 | 1.06% | 20 |
| Oct 6, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 2.29% | - |
| Oct 3, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.90% | - |
| Oct 2, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 2.23% | - |
| Oct 1, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 3.57% | - |
| Sep 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.21% | - |
| Sep 29, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.51% | - |
| Sep 26, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -1.25% | - |
| Sep 25, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 3.88% | - |
| Sep 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.54% | - |
| Sep 23, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.71% | - |
| Sep 22, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.32% | - |
| Sep 19, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.86% | - |
| Sep 18, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.62% | - |
| Sep 17, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.70% | - |
| Sep 16, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.71% | - |
| Sep 15, 2025 | 42.40 | 45.57 | 42.40 | 45.63 | 45.63 | -3.02% | 10 |
| Sep 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.38% | - |
| Sep 11, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.31% | - |
| Sep 10, 2025 | 45.33 | 45.33 | 45.33 | 46.62 | 46.62 | -0.20% | 8 |
| Sep 9, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 2.75% | - |
| Sep 8, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.30% | - |
| Sep 5, 2025 | 43.78 | 45.88 | 43.78 | 45.33 | 45.33 | 2.45% | 336 |
| Sep 4, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 6.24% | - |
| Sep 3, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.64% | - |
| Sep 2, 2025 | 39.96 | 40.41 | 39.96 | 40.97 | 40.97 | 6.42% | 22 |
| Sep 1, 2025 | 36.01 | 36.01 | 36.01 | 38.50 | 38.50 | -3.73% | 15 |
| Aug 29, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.21% | - |
| Aug 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1.54% | - |
| Aug 27, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.43% | - |
| Aug 26, 2025 | 42.34 | 42.34 | 39.49 | 39.70 | 39.70 | -0.46% | 20 |
| Aug 25, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.66% | - |