EXACT Sciences Corporation (EXAS) Historical Stock Data
52.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXAS is up 0.21% a day on average. There have been 15 days where EXACT Sciences Corporation closed green and 15 days where EXAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.14 | 52.70 | ↓$1.44 (-2.66%) | 51.71 | 54.39 | 2.14M |
| 2024-11-19 | 49.47 | 53.92 | ↑$4.45 (9.00%) | 49.29 | 54.55 | 2.89M |
| 2024-11-18 | 48.98 | 49.54 | ↑$0.56 (1.14%) | 48.82 | 50.00 | 2.44M |
| 2024-11-15 | 50.90 | 49.33 | ↓$1.57 (-3.08%) | 48.72 | 50.96 | 2.49M |
| 2024-11-14 | 50.10 | 50.93 | ↑$0.83 (1.66%) | 49.17 | 51.69 | 3.14M |
| 2024-11-13 | 50.24 | 50.73 | ↑$0.49 (0.98%) | 49.24 | 52.32 | 7.09M |
| 2024-11-12 | 50.61 | 50.16 | ↓$0.45 (-0.89%) | 48.02 | 51.00 | 4.19M |
| 2024-11-11 | 51.08 | 51.33 | ↑$0.25 (0.49%) | 50.36 | 51.95 | 3.59M |
| 2024-11-08 | 53.14 | 51.48 | ↓$1.66 (-3.12%) | 50.90 | 53.94 | 4.69M |
| 2024-11-07 | 54.85 | 53.23 | ↓$1.62 (-2.95%) | 51.93 | 56.01 | 4.75M |
| 2024-11-06 | 55.70 | 54.72 | ↓$0.98 (-1.76%) | 50.21 | 56.36 | 16.78M |
| 2024-11-05 | 70.56 | 71.51 | ↑$0.95 (1.35%) | 70.24 | 72.83 | 4.05M |
| 2024-11-04 | 69.53 | 71.13 | ↑$1.60 (2.30%) | 69.53 | 72.62 | 1.72M |
| 2024-11-01 | 68.77 | 69.80 | ↑$1.03 (1.50%) | 67.57 | 70.16 | 2.47M |
| 2024-10-31 | 70.28 | 68.93 | ↓$1.35 (-1.92%) | 68.38 | 70.64 | 1.47M |
| 2024-10-30 | 69.86 | 70.46 | ↑$0.60 (0.86%) | 69.38 | 71.75 | 1.08M |
| 2024-10-29 | 69.69 | 69.64 | ↓$0.05 (-0.07%) | 68.61 | 70.05 | 1.29M |
| 2024-10-28 | 69.66 | 69.35 | ↓$0.31 (-0.45%) | 69.05 | 70.45 | 1.61M |
| 2024-10-25 | 70.20 | 69.11 | ↓$1.09 (-1.55%) | 68.91 | 70.82 | 864.85K |
| 2024-10-24 | 70.51 | 70.26 | ↓$0.25 (-0.35%) | 69.99 | 71.49 | 850.08K |
| 2024-10-23 | 70.56 | 70.27 | ↓$0.29 (-0.41%) | 69.18 | 71.43 | 1.08M |
| 2024-10-22 | 68.70 | 70.58 | ↑$1.88 (2.74%) | 68.30 | 71.36 | 1.20M |
| 2024-10-21 | 71.05 | 69.48 | ↓$1.57 (-2.21%) | 69.01 | 71.61 | 1.21M |
| 2024-10-18 | 69.64 | 71.93 | ↑$2.29 (3.29%) | 69.31 | 71.99 | 2.95M |
| 2024-10-17 | 70.57 | 69.23 | ↓$1.34 (-1.90%) | 68.55 | 70.65 | 1.32M |
| 2024-10-16 | 69.92 | 70.62 | ↑$0.70 (1.00%) | 69.62 | 71.50 | 1.18M |
| 2024-10-15 | 70.89 | 69.95 | ↓$0.94 (-1.33%) | 69.31 | 71.19 | 1.26M |
| 2024-10-14 | 70.67 | 70.89 | ↑$0.22 (0.31%) | 70.11 | 71.46 | 1.20M |
| 2024-10-11 | 69.45 | 70.96 | ↑$1.51 (2.17%) | 69.17 | 70.99 | 1.18M |
| 2024-10-10 | 67.93 | 69.34 | ↑$1.41 (2.08%) | 67.04 | 69.53 | 1.39M |
Create an account or log in to view more rows.
$EXAS It's coming
load 'em up.
$EXAS hold
$EXAS flow comin
$EXAS tomorrow will be an explosion day
I believe it!
$EXAS BUY BUY BUY
$EXAS super bullish
$EXAS Bears always win...
Bulls have to be forever bagholders....
$EXAS It’s that TIME!! To Double down!
$EXAS what happens?
$EXAS we going up from here