Exact Sciences Corporation (EXAS)
NASDAQ: EXAS · Real-Time Price · USD
65.54
-1.85 (-2.75%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 66.43 | 68.13 | 64.61 | 65.54 | 65.54 | -2.75% | 4,935,689 |
| Sep 12, 2024 | 65.20 | 67.98 | 64.04 | 67.39 | 67.39 | 5.10% | 6,123,135 |
| Sep 11, 2024 | 58.46 | 65.51 | 57.51 | 64.12 | 64.12 | 9.83% | 6,384,354 |
| Sep 10, 2024 | 59.02 | 59.16 | 57.68 | 58.38 | 58.38 | -0.70% | 1,522,079 |
| Sep 9, 2024 | 58.59 | 59.99 | 58.28 | 58.79 | 58.79 | -0.54% | 1,668,528 |
| Sep 6, 2024 | 60.93 | 61.00 | 58.29 | 59.11 | 59.11 | -2.96% | 1,661,818 |
| Sep 5, 2024 | 57.37 | 62.24 | 57.15 | 60.91 | 60.91 | 6.62% | 2,901,852 |
| Sep 4, 2024 | 59.57 | 59.62 | 56.66 | 57.13 | 57.13 | -4.80% | 1,798,487 |
| Sep 3, 2024 | 61.81 | 62.45 | 59.71 | 60.01 | 60.01 | -2.72% | 1,602,349 |
| Aug 30, 2024 | 62.44 | 63.92 | 60.81 | 61.69 | 61.69 | -0.92% | 2,201,074 |
| Aug 29, 2024 | 61.08 | 62.85 | 60.70 | 62.26 | 62.26 | 1.82% | 1,613,448 |
| Aug 28, 2024 | 60.47 | 62.94 | 59.60 | 61.15 | 61.15 | 2.10% | 2,714,794 |
| Aug 27, 2024 | 59.75 | 60.41 | 57.85 | 59.89 | 59.89 | 0.08% | 1,330,834 |
| Aug 26, 2024 | 59.96 | 60.06 | 58.65 | 59.84 | 59.84 | 0.23% | 2,199,152 |
| Aug 23, 2024 | 59.16 | 60.67 | 58.28 | 59.70 | 59.70 | 1.08% | 1,690,426 |
| Aug 22, 2024 | 59.76 | 60.39 | 58.65 | 59.06 | 59.06 | -1.04% | 1,491,602 |
| Aug 21, 2024 | 58.91 | 60.59 | 58.72 | 59.68 | 59.68 | 1.46% | 1,751,180 |
| Aug 20, 2024 | 58.84 | 59.50 | 57.83 | 58.82 | 58.82 | -0.25% | 977,640 |
| Aug 19, 2024 | 58.48 | 59.48 | 58.05 | 58.97 | 58.97 | 0.37% | 1,146,562 |
| Aug 16, 2024 | 58.33 | 59.51 | 57.92 | 58.75 | 58.75 | 0.48% | 1,373,523 |
| Aug 15, 2024 | 56.98 | 58.91 | 56.59 | 58.47 | 58.47 | 3.74% | 1,994,010 |
| Aug 14, 2024 | 58.82 | 59.16 | 56.16 | 56.36 | 56.36 | -4.18% | 1,946,069 |
| Aug 13, 2024 | 57.59 | 59.39 | 57.59 | 58.82 | 58.82 | 2.28% | 3,008,654 |
| Aug 12, 2024 | 57.01 | 57.66 | 55.90 | 57.51 | 57.51 | 0.88% | 1,390,372 |
| Aug 9, 2024 | 57.26 | 58.30 | 56.78 | 57.01 | 57.01 | -0.44% | 1,718,028 |
| Aug 8, 2024 | 56.03 | 58.49 | 55.58 | 57.26 | 57.26 | 2.27% | 1,823,322 |
| Aug 7, 2024 | 57.55 | 57.64 | 55.19 | 55.99 | 55.99 | 0.05% | 1,647,345 |
| Aug 6, 2024 | 55.56 | 57.49 | 55.00 | 55.96 | 55.96 | 0.34% | 2,550,263 |
| Aug 5, 2024 | 54.73 | 57.34 | 54.04 | 55.77 | 55.77 | -2.76% | 3,296,433 |
| Aug 2, 2024 | 55.35 | 57.62 | 52.76 | 57.35 | 57.35 | -0.97% | 5,207,736 |
| Aug 1, 2024 | 55.23 | 58.18 | 52.31 | 57.91 | 57.91 | 26.77% | 10,955,943 |
| Jul 31, 2024 | 47.20 | 47.25 | 45.32 | 45.68 | 45.68 | -1.93% | 3,455,137 |
| Jul 30, 2024 | 45.68 | 47.30 | 45.35 | 46.58 | 46.58 | 2.24% | 3,059,627 |
| Jul 29, 2024 | 44.00 | 45.88 | 43.67 | 45.56 | 45.56 | 0.57% | 4,087,584 |
| Jul 26, 2024 | 48.53 | 49.36 | 45.22 | 45.30 | 45.30 | -6.33% | 3,751,212 |
| Jul 25, 2024 | 47.66 | 49.44 | 47.53 | 48.36 | 48.36 | 1.07% | 3,467,261 |
| Jul 24, 2024 | 49.18 | 49.80 | 47.22 | 47.85 | 47.85 | -3.14% | 2,119,128 |
| Jul 23, 2024 | 47.54 | 50.08 | 47.25 | 49.40 | 49.40 | 2.56% | 2,429,986 |
| Jul 22, 2024 | 47.44 | 48.47 | 47.24 | 48.17 | 48.17 | 2.89% | 1,959,862 |
| Jul 19, 2024 | 47.82 | 48.92 | 46.78 | 46.81 | 46.81 | -1.58% | 2,398,069 |
| Jul 18, 2024 | 48.75 | 49.97 | 47.27 | 47.56 | 47.56 | -3.67% | 2,330,335 |
| Jul 17, 2024 | 48.80 | 50.26 | 48.50 | 49.37 | 49.37 | -0.60% | 2,010,480 |
| Jul 16, 2024 | 47.43 | 49.88 | 46.84 | 49.67 | 49.67 | 5.57% | 2,770,432 |
| Jul 15, 2024 | 46.52 | 47.85 | 46.30 | 47.05 | 47.05 | 1.49% | 1,847,835 |
| Jul 12, 2024 | 45.52 | 46.95 | 45.06 | 46.36 | 46.36 | 3.39% | 2,378,212 |
| Jul 11, 2024 | 46.31 | 46.90 | 43.48 | 44.84 | 44.84 | -1.08% | 4,833,408 |
| Jul 10, 2024 | 44.10 | 45.72 | 43.89 | 45.33 | 45.33 | 2.81% | 1,721,123 |
| Jul 9, 2024 | 44.56 | 45.53 | 43.68 | 44.09 | 44.09 | -2.43% | 1,913,844 |
| Jul 8, 2024 | 44.54 | 45.87 | 44.39 | 45.19 | 45.19 | 1.39% | 2,985,505 |
| Jul 5, 2024 | 43.18 | 44.71 | 42.74 | 44.57 | 44.57 | 3.20% | 1,618,958 |
| Jul 3, 2024 | 43.61 | 43.83 | 42.82 | 43.19 | 43.19 | 0.05% | 883,671 |
| Jul 2, 2024 | 42.37 | 43.25 | 41.89 | 43.17 | 43.17 | 1.74% | 1,872,844 |
| Jul 1, 2024 | 42.21 | 43.88 | 42.08 | 42.43 | 42.43 | 0.43% | 1,622,503 |
| Jun 28, 2024 | 44.26 | 44.41 | 42.13 | 42.25 | 42.25 | -5.03% | 4,130,627 |
| Jun 27, 2024 | 44.10 | 45.78 | 43.65 | 44.49 | 44.49 | 0.75% | 3,342,807 |
| Jun 26, 2024 | 43.41 | 45.09 | 42.99 | 44.16 | 44.16 | 6.74% | 5,287,268 |
| Jun 25, 2024 | 41.72 | 41.92 | 40.62 | 41.37 | 41.37 | -1.38% | 3,857,732 |
| Jun 24, 2024 | 44.49 | 44.71 | 41.83 | 41.95 | 41.95 | -6.47% | 3,752,974 |
| Jun 21, 2024 | 44.53 | 45.92 | 44.06 | 44.85 | 44.85 | 1.93% | 10,207,376 |
| Jun 20, 2024 | 41.81 | 44.05 | 41.16 | 44.00 | 44.00 | 4.96% | 3,493,446 |
| Jun 18, 2024 | 41.33 | 42.54 | 41.33 | 41.92 | 41.92 | 1.43% | 2,812,513 |
| Jun 17, 2024 | 41.31 | 42.70 | 41.08 | 41.33 | 41.33 | -1.31% | 2,352,907 |
| Jun 14, 2024 | 42.44 | 42.97 | 41.20 | 41.88 | 41.88 | -2.04% | 1,950,468 |
| Jun 13, 2024 | 42.06 | 42.95 | 41.60 | 42.75 | 42.75 | 1.45% | 2,560,991 |
| Jun 12, 2024 | 43.19 | 44.27 | 41.96 | 42.14 | 42.14 | - | 2,935,856 |
| Jun 11, 2024 | 42.11 | 43.19 | 41.86 | 42.14 | 42.14 | -1.75% | 1,688,259 |
| Jun 10, 2024 | 42.61 | 43.21 | 42.26 | 42.89 | 42.89 | -0.09% | 2,042,482 |
| Jun 7, 2024 | 43.80 | 44.01 | 42.72 | 42.93 | 42.93 | -3.90% | 1,632,394 |
| Jun 6, 2024 | 44.69 | 45.88 | 44.46 | 44.67 | 44.67 | -1.93% | 1,421,523 |
| Jun 5, 2024 | 43.52 | 46.20 | 43.31 | 45.55 | 45.55 | 4.83% | 2,341,281 |
| Jun 4, 2024 | 44.57 | 44.57 | 43.30 | 43.45 | 43.45 | -3.06% | 2,368,012 |
| Jun 3, 2024 | 46.15 | 47.19 | 44.21 | 44.82 | 44.82 | -1.39% | 2,104,648 |
| May 31, 2024 | 45.32 | 46.24 | 44.88 | 45.45 | 45.45 | 0.44% | 2,144,952 |
| May 30, 2024 | 45.05 | 46.36 | 44.52 | 45.25 | 45.25 | 0.96% | 2,571,711 |
| May 29, 2024 | 46.54 | 46.77 | 43.59 | 44.82 | 44.82 | -4.68% | 4,726,566 |
| May 28, 2024 | 50.15 | 50.24 | 46.77 | 47.02 | 47.02 | -5.66% | 3,979,641 |
| May 24, 2024 | 51.00 | 54.00 | 49.65 | 49.84 | 49.84 | -7.84% | 6,014,957 |
| May 23, 2024 | 53.11 | 54.62 | 49.97 | 54.08 | 54.08 | 1.10% | 6,007,167 |
| May 22, 2024 | 52.70 | 54.08 | 52.20 | 53.49 | 53.49 | -0.06% | 2,612,451 |
| May 21, 2024 | 50.70 | 54.79 | 50.61 | 53.52 | 53.52 | 4.94% | 3,641,687 |
| May 20, 2024 | 50.15 | 51.92 | 50.09 | 51.00 | 51.00 | 1.23% | 5,629,326 |
| May 17, 2024 | 51.95 | 51.95 | 50.35 | 50.38 | 50.38 | -3.02% | 2,453,347 |
| May 16, 2024 | 53.25 | 53.56 | 51.91 | 51.95 | 51.95 | -2.61% | 2,566,064 |
| May 15, 2024 | 54.99 | 55.14 | 52.91 | 53.34 | 53.34 | -1.22% | 2,740,230 |
| May 14, 2024 | 55.70 | 56.79 | 52.32 | 54.00 | 54.00 | -2.86% | 3,726,372 |
| May 13, 2024 | 53.68 | 55.77 | 53.58 | 55.59 | 55.59 | 3.89% | 2,703,507 |
| May 10, 2024 | 54.41 | 55.40 | 52.43 | 53.51 | 53.51 | -1.18% | 5,928,130 |
| May 9, 2024 | 54.50 | 55.38 | 52.25 | 54.15 | 54.15 | -8.96% | 10,687,789 |
| May 8, 2024 | 61.00 | 62.27 | 59.04 | 59.48 | 59.48 | -3.14% | 3,677,157 |
| May 7, 2024 | 63.36 | 63.79 | 61.31 | 61.41 | 61.41 | -3.06% | 1,934,015 |
| May 6, 2024 | 62.48 | 63.88 | 59.77 | 63.35 | 63.35 | 2.06% | 2,657,723 |
| May 3, 2024 | 62.48 | 63.99 | 61.47 | 62.07 | 62.07 | 2.53% | 1,612,633 |
| May 2, 2024 | 60.53 | 61.18 | 59.13 | 60.54 | 60.54 | 0.88% | 1,587,056 |
| May 1, 2024 | 59.06 | 61.05 | 57.97 | 60.01 | 60.01 | 1.11% | 2,172,084 |
| Apr 30, 2024 | 58.00 | 59.86 | 57.55 | 59.35 | 59.35 | 0.97% | 2,698,563 |
| Apr 29, 2024 | 59.46 | 60.33 | 58.62 | 58.78 | 58.78 | -0.12% | 2,216,577 |
| Apr 26, 2024 | 59.02 | 60.31 | 58.45 | 58.85 | 58.85 | 0.10% | 2,019,062 |
| Apr 25, 2024 | 62.17 | 62.50 | 58.40 | 58.79 | 58.79 | -7.04% | 2,648,606 |
| Apr 24, 2024 | 63.54 | 64.28 | 63.22 | 63.24 | 63.24 | -0.46% | 1,213,600 |
| Apr 23, 2024 | 62.60 | 65.00 | 62.42 | 63.53 | 63.53 | 1.79% | 1,777,688 |