U.S. markets close in 4 hours 56 minutes

Exact Sciences Corporation (EXAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.98-1.60 (-1.30%)
As of 11:03AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021122.78123.29120.95120.97120.97164,564
Jun 15, 2021125.55125.70120.25122.57122.571,078,600
Jun 14, 2021122.95125.96121.00125.01125.011,161,500
Jun 11, 2021121.71124.49119.88121.89121.891,598,700
Jun 10, 2021118.89122.19117.51121.91121.911,330,500
Jun 09, 2021115.56120.00114.77119.20119.202,027,100
Jun 08, 2021113.97116.14111.68114.03114.031,565,100
Jun 07, 2021107.54112.79106.75112.06112.061,271,300
Jun 04, 2021108.60109.81106.64106.83106.83862,700
Jun 03, 2021109.76110.85105.40107.91107.911,065,800
Jun 02, 2021108.11109.91107.73109.12109.121,124,900
Jun 01, 2021111.16112.41106.26108.37108.371,531,600
May 28, 2021112.28115.05109.61110.53110.531,268,100
May 27, 2021108.88111.59106.58111.19111.191,731,100
May 26, 2021111.12111.67107.80109.04109.041,423,600
May 25, 2021109.29112.21108.91109.88109.881,512,000
May 24, 2021108.47110.69106.74109.48109.481,586,600
May 21, 2021106.01108.61104.01106.29106.291,671,600
May 20, 202199.48107.0298.10105.74105.743,361,800
May 19, 202195.1097.8493.6496.8696.861,669,400
May 18, 202195.30101.7793.8396.5896.582,263,100
May 17, 202195.8196.3192.4294.6794.671,112,500
May 14, 202195.0399.2994.5696.7496.741,407,700
May 13, 202197.9399.2489.9093.6693.662,169,600
May 12, 202195.8498.1093.3696.1196.113,011,600
May 11, 202194.94101.4193.0498.0098.002,632,500
May 10, 2021104.40104.4098.2198.8498.842,636,600
May 07, 2021106.47110.73104.27104.50104.501,681,600
May 06, 2021108.81110.00104.32108.01108.012,235,700
May 05, 2021117.56119.55109.73110.65110.652,443,300
May 04, 2021125.46125.46113.38116.02116.023,125,200
May 03, 2021131.09131.09125.35125.53125.531,133,500
Apr 30, 2021132.39133.82130.99131.82131.82731,700
Apr 29, 2021137.29137.29132.13133.02133.02617,800
Apr 28, 2021137.01137.62134.14135.92135.92672,800
Apr 27, 2021139.51140.18136.89138.41138.41823,900
Apr 26, 2021135.00139.87133.52139.27139.271,468,500
Apr 23, 2021130.39134.40129.65133.96133.96719,600
Apr 22, 2021128.11132.17128.10129.97129.97757,100
Apr 21, 2021126.07129.57123.84128.75128.751,028,300
Apr 20, 2021127.54128.51124.00125.62125.62857,700
Apr 19, 2021127.62130.58123.50127.53127.531,255,100
Apr 16, 2021131.04131.04127.22130.04130.04780,700
Apr 15, 2021128.00131.20128.00130.52130.52741,200
Apr 14, 2021130.87131.59127.07127.14127.141,112,800
Apr 13, 2021126.00129.30125.47128.00128.001,712,700
Apr 12, 2021124.00125.94123.18124.94124.941,143,600
Apr 09, 2021128.16128.50123.50125.54125.541,219,300
Apr 08, 2021131.20132.48128.45128.50128.501,237,800
Apr 07, 2021136.10136.54128.80129.18129.181,092,100
Apr 06, 2021132.50137.60132.09136.46136.46887,700
Apr 05, 2021135.30136.21130.65133.75133.75643,300
Apr 01, 2021132.30138.97131.94132.58132.581,547,600
Mar 31, 2021124.14132.94123.65131.78131.782,621,100
Mar 30, 2021119.55124.96117.35123.65123.651,457,500
Mar 29, 2021124.70127.26119.10119.83119.831,458,700
Mar 26, 2021127.16129.52123.30126.00126.001,264,900
Mar 25, 2021127.01128.66123.77126.06126.062,028,700
Mar 24, 2021132.92133.50129.33130.32130.321,841,000
Mar 23, 2021135.41135.41130.62132.01132.011,240,100
Mar 22, 2021132.70137.23132.00135.26135.261,374,500
Mar 19, 2021129.00134.00128.32133.66133.662,190,300
Mar 18, 2021126.48129.59124.48128.04128.042,737,600
Mar 17, 2021127.54129.48124.20128.50128.501,618,100
Mar 16, 2021132.00134.50127.51130.63130.631,658,600
Mar 15, 2021127.96131.18127.15129.57129.571,238,400
Mar 12, 2021128.96128.98125.12128.46128.46938,400
Mar 11, 2021129.30131.94128.25131.53131.531,539,400
Mar 10, 2021124.67129.72124.50127.15127.151,769,200
Mar 09, 2021120.44125.78120.44123.96123.961,493,800
Mar 08, 2021121.34124.23115.50116.57116.571,674,300
Mar 05, 2021121.33123.00110.12121.64121.643,018,000
Mar 04, 2021126.41127.75117.80121.02121.022,377,600
Mar 03, 2021135.51136.16124.46126.57126.571,655,300
Mar 02, 2021140.31140.65135.36136.39136.391,654,800
Mar 01, 2021136.79140.85135.92140.21140.211,385,300
Feb 26, 2021130.11136.48127.17136.12136.121,962,400
Feb 25, 2021132.56133.65126.00131.30131.301,635,200
Feb 24, 2021139.05140.69133.54134.82134.821,848,300
Feb 23, 2021136.51140.95130.12138.71138.712,085,000
Feb 22, 2021145.88146.55141.69142.32142.321,446,800
Feb 19, 2021143.83148.27141.82147.81147.812,093,500
Feb 18, 2021141.00143.26134.00141.65141.652,707,800
Feb 17, 2021148.95149.00138.83140.99140.995,232,800
Feb 16, 2021156.36158.00150.17154.28154.282,199,900
Feb 12, 2021146.26157.81144.33155.01155.011,832,300
Feb 11, 2021147.50148.00143.10146.68146.681,201,900
Feb 10, 2021152.77155.37145.84146.08146.081,788,400
Feb 09, 2021149.49153.58148.65151.79151.791,192,200
Feb 08, 2021146.85152.00145.23148.48148.481,050,600
Feb 05, 2021143.39146.10142.15144.59144.591,452,100
Feb 04, 2021141.88143.28139.07142.80142.801,837,600
Feb 03, 2021141.86142.06139.51140.44140.441,095,800
Feb 02, 2021141.00141.75139.25140.21140.211,549,100
Feb 01, 2021138.07142.00136.57138.39138.391,549,900
Jan 29, 2021139.00141.92135.51137.16137.161,301,000
Jan 28, 2021138.00142.52136.61139.55139.551,569,400
Jan 27, 2021140.06140.06131.74136.85136.852,420,000
Jan 26, 2021153.85154.56140.00141.04141.042,625,000
Jan 25, 2021151.09159.54150.58153.93153.932,532,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...