Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 60.53 | 61.18 | 59.13 | 60.54 | 60.54 | 1,587,000 |
| May 01, 2024 | 59.06 | 61.05 | 57.97 | 60.01 | 60.01 | 2,172,000 |
| Apr 30, 2024 | 58.00 | 59.86 | 57.55 | 59.35 | 59.35 | 2,698,600 |
| Apr 29, 2024 | 59.46 | 60.33 | 58.62 | 58.78 | 58.78 | 2,216,600 |
| 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 09, 2024 | 72.49 | 74.44 | 72.28 | 74.26 | 74.26 | 2,568,700 |
| Apr 08, 2024 | 70.23 | 71.94 | 69.98 | 71.33 | 71.33 | 1,659,000 |
| Apr 05, 2024 | 69.76 | 70.72 | 69.33 | 70.23 | 70.23 | 2,029,600 |
| Apr 04, 2024 | 73.40 | 73.58 | 69.84 | 70.16 | 70.16 | 3,441,200 |
| Apr 03, 2024 | 73.22 | 73.87 | 70.04 | 72.82 | 72.82 | 4,852,300 |
| Apr 02, 2024 | 79.59 | 79.62 | 73.16 | 73.74 | 73.74 | 11,351,700 |
| Apr 01, 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 08, 2024 | 62.01 | 63.72 | 59.87 | 60.04 | 60.04 | 1,694,100 |
| Mar 07, 2024 | 56.74 | 61.62 | 56.31 | 61.46 | 61.46 | 2,422,400 |
| Mar 06, 2024 | 59.73 | 59.79 | 56.07 | 56.27 | 56.27 | 2,111,200 |
| Mar 05, 2024 | 58.50 | 59.28 | 57.75 | 58.50 | 58.50 | 1,694,100 |
| Mar 04, 2024 | 59.01 | 59.81 | 58.10 | 59.20 | 59.20 | 1,278,200 |
| Mar 01, 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 09, 2024 | 61.34 | 61.50 | 60.34 | 60.64 | 60.64 | 1,772,500 |
| Feb 08, 2024 | 61.00 | 61.63 | 60.36 | 60.98 | 60.98 | 1,612,000 |
| Feb 07, 2024 | 64.28 | 64.30 | 61.02 | 61.14 | 61.14 | 2,620,300 |
| Feb 06, 2024 | 62.64 | 64.64 | 62.14 | 64.60 | 64.60 | 1,477,700 |
| Feb 05, 2024 | 63.01 | 63.12 | 61.93 | 62.44 | 62.44 | 1,634,700 |
| Feb 02, 2024 | 62.49 | 64.47 | 60.90 | 64.05 | 64.05 | 2,015,400 |
| Feb 01, 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 09, 2024 | 69.14 | 70.24 | 68.01 | 69.58 | 69.58 | 1,920,300 |
| Jan 08, 2024 | 70.50 | 70.74 | 67.08 | 70.57 | 70.57 | 3,371,400 |
| Jan 05, 2024 | 70.24 | 73.67 | 70.13 | 73.20 | 73.20 | 2,144,000 |
| Jan 04, 2024 | 69.29 | 71.85 | 69.01 | 71.23 | 71.23 | 1,827,000 |
| Jan 03, 2024 | 72.17 | 72.36 | 69.33 | 69.94 | 69.94 | 1,729,300 |
| Jan 02, 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 08, 2023 | 63.85 | 65.54 | 63.39 | 64.72 | 64.72 | 1,264,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.