NasdaqCM - Delayed Quote USD

Exact Sciences Corporation (EXAS)

58.85 +0.06 (+0.10%)
At close: April 26 at 4:00 PM EDT
58.95 +0.10 (+0.17%)
After hours: April 26 at 6:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 59.02 60.31 58.45 58.85 58.85 2,018,900
Apr 25, 2024 62.17 62.50 58.40 58.79 58.79 2,648,400
Apr 24, 2024 63.54 64.28 63.22 63.24 63.24 1,213,600
Apr 23, 2024 62.60 65.00 62.42 63.53 63.53 1,777,700
Apr 22, 2024 61.31 63.23 60.68 62.41 62.41 1,594,400
Apr 19, 2024 62.84 63.48 60.37 60.96 60.96 2,168,600
Apr 18, 2024 62.79 64.92 61.78 63.48 63.48 1,597,900
Apr 17, 2024 65.62 66.74 62.88 63.22 63.22 2,516,200
Apr 16, 2024 64.85 66.05 63.64 63.86 63.86 3,472,100
Apr 15, 2024 70.57 71.85 65.30 65.35 65.35 3,060,300
Apr 12, 2024 72.92 73.10 70.78 71.34 71.34 2,428,800
Apr 11, 2024 71.52 73.09 69.26 72.95 72.95 5,334,900
Apr 10, 2024 71.79 73.81 71.15 73.60 73.60 2,296,900
Apr 9, 2024 72.49 74.44 72.28 74.26 74.26 2,568,700
Apr 8, 2024 70.23 71.94 69.98 71.33 71.33 1,659,000
Apr 5, 2024 69.76 70.72 69.33 70.23 70.23 2,029,600
Apr 4, 2024 73.40 73.58 69.84 70.16 70.16 3,441,200
Apr 3, 2024 73.22 73.87 70.04 72.82 72.82 4,852,300
Apr 2, 2024 79.59 79.62 73.16 73.74 73.74 11,351,700
Apr 1, 2024 68.81 70.50 67.05 70.41 70.41 3,173,500
Mar 28, 2024 67.18 71.62 67.18 69.06 69.06 5,469,500
Mar 27, 2024 65.87 66.93 65.07 66.88 66.88 1,710,800
Mar 26, 2024 64.29 65.43 63.52 65.24 65.24 1,920,600
Mar 25, 2024 62.05 64.46 62.00 63.76 63.76 1,803,400
Mar 22, 2024 62.37 62.37 60.25 62.10 62.10 1,011,600
Mar 21, 2024 63.56 65.22 61.87 62.00 62.00 4,256,600
Mar 20, 2024 61.77 63.15 60.21 62.66 62.66 2,469,400
Mar 19, 2024 58.82 62.23 58.77 61.90 61.90 2,114,800
Mar 18, 2024 58.21 59.49 57.63 58.86 58.86 1,747,900
Mar 15, 2024 58.13 59.50 57.48 57.71 57.71 1,854,600
Mar 14, 2024 60.94 61.50 57.56 58.53 58.53 1,893,000
Mar 13, 2024 60.44 61.59 60.44 61.08 61.08 1,381,500
Mar 12, 2024 60.73 61.36 59.92 60.70 60.70 1,818,800
Mar 11, 2024 59.91 61.42 59.91 60.70 60.70 1,599,900
Mar 8, 2024 62.01 63.72 59.87 60.04 60.04 1,694,100
Mar 7, 2024 56.74 61.62 56.31 61.46 61.46 2,422,400
Mar 6, 2024 59.73 59.79 56.07 56.27 56.27 2,111,200
Mar 5, 2024 58.50 59.28 57.75 58.50 58.50 1,694,100
Mar 4, 2024 59.01 59.81 58.10 59.20 59.20 1,278,200
Mar 1, 2024 57.50 60.56 57.13 59.44 59.44 2,007,000
Feb 29, 2024 57.05 58.18 56.21 57.53 57.53 2,614,800
Feb 28, 2024 56.87 57.42 56.05 56.31 56.31 1,628,600
Feb 27, 2024 57.98 57.98 56.11 56.90 56.90 3,123,700
Feb 26, 2024 57.03 58.49 56.85 57.51 57.51 1,928,100
Feb 23, 2024 59.75 60.11 57.33 57.53 57.53 2,932,000
Feb 22, 2024 61.50 63.74 58.33 59.49 59.49 4,643,500
Feb 21, 2024 61.74 63.37 60.55 63.29 63.29 3,154,400
Feb 20, 2024 60.01 62.79 59.51 62.74 62.74 2,168,500
Feb 16, 2024 60.53 61.93 60.03 60.97 60.97 1,404,400
Feb 15, 2024 62.62 62.99 60.20 61.09 61.09 2,297,500
Feb 14, 2024 60.28 62.14 59.76 62.09 62.09 2,134,800
Feb 13, 2024 60.00 60.04 58.37 59.45 59.45 2,234,900
Feb 12, 2024 60.70 62.11 60.65 62.09 62.09 2,153,400
Feb 9, 2024 61.34 61.50 60.34 60.64 60.64 1,772,500
Feb 8, 2024 61.00 61.63 60.36 60.98 60.98 1,612,000
Feb 7, 2024 64.28 64.30 61.02 61.14 61.14 2,620,300
Feb 6, 2024 62.64 64.64 62.14 64.60 64.60 1,477,700
Feb 5, 2024 63.01 63.12 61.93 62.44 62.44 1,634,700
Feb 2, 2024 62.49 64.47 60.90 64.05 64.05 2,015,400
Feb 1, 2024 66.50 66.64 63.41 63.93 63.93 2,873,200
Jan 31, 2024 65.28 67.06 64.96 65.40 65.40 3,243,700
Jan 30, 2024 66.13 66.42 64.80 65.68 65.68 2,168,800
Jan 29, 2024 64.18 66.90 63.78 66.86 66.86 1,463,100
Jan 26, 2024 64.79 65.70 64.15 64.28 64.28 732,700
Jan 25, 2024 64.50 64.97 63.45 64.26 64.26 1,054,500
Jan 24, 2024 66.34 66.52 64.18 64.22 64.22 754,400
Jan 23, 2024 66.85 67.15 64.69 65.66 65.66 797,000
Jan 22, 2024 66.50 68.22 65.42 66.01 66.01 1,374,700
Jan 19, 2024 65.02 66.33 64.40 65.85 65.85 1,234,600
Jan 18, 2024 64.54 65.51 63.09 65.20 65.20 1,637,200
Jan 17, 2024 64.67 65.35 63.05 64.07 64.07 1,571,400
Jan 16, 2024 66.13 66.42 65.22 66.01 66.01 1,803,100
Jan 12, 2024 68.34 70.25 67.07 67.12 67.12 1,256,200
Jan 11, 2024 69.59 70.55 68.34 68.64 68.64 2,198,100
Jan 10, 2024 70.37 70.48 69.12 70.11 70.11 1,705,600
Jan 9, 2024 69.14 70.24 68.01 69.58 69.58 1,920,300
Jan 8, 2024 70.50 70.74 67.08 70.57 70.57 3,371,400
Jan 5, 2024 70.24 73.67 70.13 73.20 73.20 2,144,000
Jan 4, 2024 69.29 71.85 69.01 71.23 71.23 1,827,000
Jan 3, 2024 72.17 72.36 69.33 69.94 69.94 1,729,300
Jan 2, 2024 73.50 76.60 73.32 73.77 73.77 1,272,900
Dec 29, 2023 75.60 76.18 73.20 73.98 73.98 987,700
Dec 28, 2023 75.31 76.82 75.16 75.72 75.72 1,229,600
Dec 27, 2023 76.00 77.42 75.13 75.68 75.68 1,275,900
Dec 26, 2023 74.66 76.11 73.80 75.65 75.65 1,240,800
Dec 22, 2023 71.97 74.73 71.43 73.51 73.51 2,575,900
Dec 21, 2023 68.50 71.64 68.50 71.43 71.43 1,918,600
Dec 20, 2023 73.80 76.80 67.25 67.30 67.30 3,596,100
Dec 19, 2023 65.48 71.00 65.00 69.43 69.43 3,133,100
Dec 18, 2023 66.32 66.82 64.18 64.60 64.60 2,108,400
Dec 15, 2023 68.15 68.15 65.35 65.90 65.90 2,562,700
Dec 14, 2023 69.68 72.14 67.31 67.80 67.80 2,127,600
Dec 13, 2023 66.11 68.01 63.80 67.71 67.71 1,740,700
Dec 12, 2023 65.22 65.55 62.62 65.52 65.52 2,373,900
Dec 11, 2023 64.58 65.59 63.00 65.06 65.06 1,702,800
Dec 8, 2023 63.85 65.54 63.39 64.72 64.72 1,264,600
Dec 7, 2023 65.27 65.43 64.36 64.96 64.96 933,900
Dec 6, 2023 65.50 66.77 64.35 65.16 65.16 1,187,700
Dec 5, 2023 64.55 65.41 63.24 64.77 64.77 1,228,300
Dec 4, 2023 66.84 67.27 64.41 65.66 65.66 1,350,900
Dec 1, 2023 63.80 67.03 62.76 67.03 67.03 1,692,000
Nov 30, 2023 65.70 65.91 63.64 64.00 64.00 1,839,600
Nov 29, 2023 66.02 67.98 64.97 65.06 65.06 1,381,600
Nov 28, 2023 65.26 65.49 63.51 64.97 64.97 879,900
Nov 27, 2023 65.47 66.71 64.02 65.82 65.82 1,025,600
Nov 24, 2023 65.90 66.44 65.16 65.99 65.99 338,200
Nov 22, 2023 65.83 66.80 64.84 65.38 65.38 582,000
Nov 21, 2023 67.13 67.76 65.12 65.14 65.14 1,084,400
Nov 20, 2023 66.42 69.26 66.31 67.29 67.29 1,864,100
Nov 17, 2023 61.90 66.46 60.99 66.30 66.30 2,128,100
Nov 16, 2023 63.03 63.43 60.70 61.17 61.17 1,198,100
Nov 15, 2023 63.27 64.80 62.91 63.12 63.12 1,647,000
Nov 14, 2023 62.41 63.97 62.17 63.46 63.46 1,987,400
Nov 13, 2023 59.31 60.34 58.43 59.27 59.27 2,098,900
Nov 10, 2023 59.50 60.41 58.52 59.76 59.76 1,550,200
Nov 9, 2023 63.11 63.41 59.51 59.64 59.64 1,506,400
Nov 8, 2023 64.71 64.83 62.15 62.84 62.84 1,612,200
Nov 7, 2023 65.60 66.39 64.44 65.30 65.30 1,187,000
Nov 6, 2023 67.27 67.83 65.17 65.20 65.20 1,614,400
Nov 3, 2023 63.27 68.02 63.18 67.02 67.02 2,313,100
Nov 2, 2023 63.15 66.50 61.54 62.46 62.46 2,493,800
Nov 1, 2023 61.20 63.76 60.71 63.52 63.52 2,489,500
Oct 31, 2023 59.24 61.75 59.00 61.59 61.59 1,437,700
Oct 30, 2023 60.29 60.70 58.53 59.06 59.06 1,857,100
Oct 27, 2023 62.02 62.02 59.44 59.72 59.72 1,449,400
Oct 26, 2023 61.52 62.71 61.17 61.38 61.38 1,459,500
Oct 25, 2023 64.95 65.49 61.39 61.81 61.81 1,327,300
Oct 24, 2023 64.59 65.84 64.25 65.76 65.76 1,126,500
Oct 23, 2023 63.81 64.94 62.64 64.04 64.04 802,600
Oct 20, 2023 64.31 65.43 63.38 64.25 64.25 1,010,700
Oct 19, 2023 65.81 66.25 64.16 64.45 64.45 1,041,300
Oct 18, 2023 67.81 67.90 65.19 65.48 65.48 1,157,800
Oct 17, 2023 66.13 69.19 66.13 68.55 68.55 1,347,800
Oct 16, 2023 64.83 67.00 64.00 66.93 66.93 1,089,500
Oct 13, 2023 64.81 65.63 64.13 65.27 65.27 1,322,100
Oct 12, 2023 67.01 67.68 64.29 64.59 64.59 1,985,700
Oct 11, 2023 66.84 67.17 66.04 66.89 66.89 1,945,200
Oct 10, 2023 67.31 67.53 65.56 66.10 66.10 2,090,600
Oct 9, 2023 62.52 64.72 62.01 64.46 64.46 1,396,000
Oct 6, 2023 63.67 64.23 62.15 62.70 62.70 3,061,200
Oct 5, 2023 64.82 65.46 63.74 64.95 64.95 1,205,900
Oct 4, 2023 65.43 65.66 64.73 65.05 65.05 1,404,500
Oct 3, 2023 65.63 66.18 65.01 65.60 65.60 1,155,500
Oct 2, 2023 67.60 67.61 65.45 66.43 66.43 1,152,800
Sep 29, 2023 69.88 70.84 67.70 68.22 68.22 1,730,800
Sep 28, 2023 68.43 69.17 67.30 69.16 69.16 999,400
Sep 27, 2023 66.95 68.75 66.83 67.46 67.46 1,406,300
Sep 26, 2023 65.45 67.37 65.29 66.43 66.43 1,443,200
Sep 25, 2023 66.58 67.35 65.73 65.94 65.94 1,519,600
Sep 22, 2023 69.98 70.42 66.40 66.85 66.85 2,354,200
Sep 21, 2023 71.74 72.56 69.26 69.53 69.53 2,204,800
Sep 20, 2023 75.98 75.98 72.66 72.95 72.95 1,245,300
Sep 19, 2023 74.96 75.85 74.61 75.63 75.63 788,900
Sep 18, 2023 76.04 76.54 74.44 75.30 75.30 1,597,900
Sep 15, 2023 77.34 77.68 75.89 76.68 76.68 1,459,000
Sep 14, 2023 78.98 78.98 76.78 77.38 77.38 800,400
Sep 13, 2023 77.82 80.05 77.82 78.40 78.40 678,800
Sep 12, 2023 79.42 80.56 78.50 78.59 78.59 771,300
Sep 11, 2023 78.57 80.05 78.32 79.77 79.77 915,100
Sep 8, 2023 78.58 78.92 77.07 78.33 78.33 1,291,100
Sep 7, 2023 80.75 81.28 77.97 78.89 78.89 2,070,400
Sep 6, 2023 82.50 82.96 82.06 82.17 82.17 834,800
Sep 5, 2023 84.52 85.15 82.66 82.70 82.70 1,010,900
Sep 1, 2023 84.36 85.71 84.26 85.16 85.16 998,600
Aug 31, 2023 82.76 84.36 82.25 83.67 83.67 1,630,400
Aug 30, 2023 82.92 83.64 81.84 82.82 82.82 1,036,800
Aug 29, 2023 80.19 83.76 79.40 83.12 83.12 975,500
Aug 28, 2023 81.56 81.92 79.96 80.13 80.13 859,400
Aug 25, 2023 79.55 81.37 79.41 80.46 80.46 1,277,400
Aug 24, 2023 84.84 84.88 79.62 79.65 79.65 1,302,400
Aug 23, 2023 82.19 84.81 82.07 84.59 84.59 1,364,600
Aug 22, 2023 82.83 83.11 81.30 81.86 81.86 1,202,800
Aug 21, 2023 82.92 83.41 81.72 82.31 82.31 1,449,600
Aug 18, 2023 83.98 85.70 82.81 83.37 83.37 1,432,300
Aug 17, 2023 84.80 85.33 83.11 84.61 84.61 1,368,200
Aug 16, 2023 85.97 86.01 84.35 84.42 84.42 1,251,400
Aug 15, 2023 85.08 87.12 85.01 86.02 86.02 1,333,100
Aug 14, 2023 81.70 85.12 81.70 85.08 85.08 1,396,600
Aug 11, 2023 81.62 82.50 81.07 82.37 82.37 1,085,400
Aug 10, 2023 82.64 84.53 81.45 82.56 82.56 1,477,500
Aug 9, 2023 84.87 85.14 82.11 82.24 82.24 1,752,800
Aug 8, 2023 84.60 85.71 84.01 84.50 84.50 1,226,400
Aug 7, 2023 84.72 85.66 83.46 85.07 85.07 1,672,700
Aug 4, 2023 88.26 88.62 84.77 85.27 85.27 1,288,700
Aug 3, 2023 84.82 88.01 84.52 87.82 87.82 1,824,100
Aug 2, 2023 89.95 93.00 85.05 85.13 85.13 4,593,800
Aug 1, 2023 96.97 96.97 94.67 96.44 96.44 2,441,000
Jul 31, 2023 98.60 98.89 95.22 97.54 97.54 1,416,600
Jul 28, 2023 97.44 99.56 97.42 99.04 99.04 1,261,400
Jul 27, 2023 97.42 97.75 95.04 97.21 97.21 1,766,000
Jul 26, 2023 94.85 97.39 94.68 95.95 95.95 1,077,100
Jul 25, 2023 93.57 96.84 93.57 96.17 96.17 1,376,400
Jul 24, 2023 94.80 95.50 93.28 93.84 93.84 1,377,300
Jul 21, 2023 96.40 96.40 94.73 95.03 95.03 1,712,600
Jul 20, 2023 97.11 97.75 94.54 94.93 94.93 1,411,000
Jul 19, 2023 98.67 100.77 98.29 98.62 98.62 1,452,300
Jul 18, 2023 96.90 98.75 95.80 98.10 98.10 1,098,900
Jul 17, 2023 96.88 98.13 96.04 97.57 97.57 787,800
Jul 14, 2023 98.93 99.50 96.70 96.87 96.87 1,193,600
Jul 13, 2023 97.68 99.59 97.13 98.64 98.64 1,993,700
Jul 12, 2023 96.15 97.22 94.91 97.07 97.07 1,383,100
Jul 11, 2023 94.73 95.90 94.03 95.29 95.29 909,300
Jul 10, 2023 91.19 95.10 91.19 94.91 94.91 1,220,100
Jul 7, 2023 91.68 92.91 90.53 90.57 90.57 901,200
Jul 6, 2023 92.53 92.67 90.97 91.47 91.47 1,143,800
Jul 5, 2023 92.66 94.45 92.36 94.05 94.05 876,100
Jul 3, 2023 93.90 93.90 92.27 93.36 93.36 698,400
Jun 30, 2023 95.20 95.45 93.40 93.90 93.90 1,094,100
Jun 29, 2023 93.87 95.12 92.99 94.28 94.28 1,140,000
Jun 28, 2023 94.68 95.43 93.29 94.46 94.46 1,266,800
Jun 27, 2023 93.70 95.21 93.01 94.50 94.50 1,106,300
Jun 26, 2023 92.77 94.79 92.74 93.76 93.76 1,084,800
Jun 23, 2023 94.01 94.10 90.75 92.62 92.62 2,651,400
Jun 22, 2023 90.21 95.55 89.78 95.05 95.05 2,464,500
Jun 21, 2023 99.00 99.01 88.15 89.78 89.78 6,797,600
Jun 20, 2023 93.43 95.65 93.15 94.34 94.34 2,308,100
Jun 16, 2023 94.31 95.13 93.03 93.42 93.42 2,271,800
Jun 15, 2023 92.57 94.05 92.00 93.39 93.39 1,034,100
Jun 14, 2023 92.73 93.76 90.87 93.06 93.06 1,585,700
Jun 13, 2023 91.10 93.89 91.10 93.57 93.57 2,609,700
Jun 12, 2023 88.77 91.70 88.62 91.09 91.09 1,415,400
Jun 9, 2023 90.51 90.87 87.73 87.81 87.81 1,958,200
Jun 8, 2023 86.91 91.19 86.81 90.65 90.65 2,659,800
Jun 7, 2023 86.00 87.97 85.95 87.76 87.76 2,788,800
Jun 6, 2023 84.48 86.00 84.15 85.22 85.22 1,165,200
Jun 5, 2023 83.83 85.31 82.90 84.95 84.95 954,200
Jun 2, 2023 84.93 85.50 82.39 83.84 83.84 1,477,600
Jun 1, 2023 81.50 84.04 81.04 83.84 83.84 1,305,400
May 31, 2023 80.92 81.66 79.69 81.58 81.58 1,693,200
May 30, 2023 82.56 84.59 81.11 81.14 81.14 1,307,200
May 26, 2023 80.62 82.99 80.31 82.01 82.01 1,295,400
May 25, 2023 83.56 83.56 80.72 80.83 80.83 1,785,400
May 24, 2023 80.86 82.81 80.54 82.50 82.50 1,182,700
May 23, 2023 83.29 85.82 81.72 82.00 82.00 2,019,600
May 22, 2023 83.25 84.99 83.07 83.61 83.61 1,293,000
May 19, 2023 81.25 83.73 81.25 83.18 83.18 1,708,500
May 18, 2023 78.49 81.41 78.17 81.28 81.28 2,053,200
May 17, 2023 80.28 80.87 78.27 78.63 78.63 1,668,900
May 16, 2023 80.21 80.50 78.75 79.94 79.94 2,456,700
May 15, 2023 79.45 81.76 78.93 80.93 80.93 2,511,800
May 12, 2023 78.16 79.53 77.77 79.19 79.19 1,687,200
May 11, 2023 79.13 79.56 76.80 78.07 78.07 2,846,200
May 10, 2023 79.74 80.75 77.02 78.73 78.73 7,191,700
May 9, 2023 67.15 71.18 66.36 71.00 71.00 3,854,300
May 8, 2023 67.30 68.72 66.50 68.55 68.55 1,539,000
May 5, 2023 66.00 67.70 65.47 67.30 67.30 1,728,600
May 4, 2023 63.26 65.78 63.26 65.75 65.75 1,272,700
May 3, 2023 63.41 65.23 62.98 63.69 63.69 2,326,200
May 2, 2023 63.41 63.88 61.98 63.09 63.09 1,694,600
May 1, 2023 63.78 63.78 61.31 63.41 63.41 2,125,900
Apr 28, 2023 62.75 64.73 62.36 64.07 64.07 1,043,600
Apr 27, 2023 62.82 63.91 62.82 63.44 63.44 771,900

Related Tickers

GH Guardant Health, Inc.
17.35
+1.11%
 
ILMN Illumina, Inc.
122.28
+1.02%
 
TWST Twist Bioscience Corporation
31.54
+1.48%
 
NTRA Natera, Inc.
91.66
+0.42%
 
DHR Danaher Corporation
246.58
+0.32%
 
LH Laboratory Corporation of America Holdings
198.40
+0.03%
 
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
 
DGX Quest Diagnostics Incorporated
134.26
-0.86%
 
MEDP Medpace Holdings, Inc.
395.93
+1.58%
 
CRL Charles River Laboratories International, Inc.
229.03
+0.54%