EXACT Sciences Corporation (EXAS) Historical Stock Data
59.40 ↑3.29 (5.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXAS is up 0.23% a day on average. There have been 13 days where EXACT Sciences Corporation closed green and 17 days where EXAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.04 | 59.40 | ↑$3.36 (6.00%) | 55.98 | 59.70 | 3.27M |
| 2024-12-19 | 57.27 | 56.11 | ↓$1.16 (-2.03%) | 55.65 | 57.44 | 2.06M |
| 2024-12-18 | 60.07 | 57.38 | ↓$2.69 (-4.48%) | 57.19 | 60.62 | 2.10M |
| 2024-12-17 | 60.98 | 60.37 | ↓$0.61 (-1.00%) | 60.19 | 62.15 | 2.31M |
| 2024-12-16 | 61.38 | 60.75 | ↓$0.63 (-1.03%) | 60.23 | 61.92 | 1.69M |
| 2024-12-13 | 62.41 | 61.25 | ↓$1.16 (-1.86%) | 60.61 | 63.10 | 1.48M |
| 2024-12-12 | 63.20 | 62.51 | ↓$0.69 (-1.09%) | 62.48 | 64.55 | 2.23M |
| 2024-12-11 | 61.97 | 63.16 | ↑$1.19 (1.92%) | 61.73 | 63.89 | 1.77M |
| 2024-12-10 | 62.03 | 61.58 | ↓$0.45 (-0.73%) | 61.28 | 63.21 | 1.51M |
| 2024-12-09 | 62.62 | 61.80 | ↓$0.82 (-1.31%) | 61.80 | 63.84 | 1.34M |
| 2024-12-06 | 62.74 | 62.46 | ↓$0.28 (-0.45%) | 62.25 | 64.32 | 2.26M |
| 2024-12-05 | 63.53 | 62.61 | ↓$0.92 (-1.45%) | 62.02 | 64.77 | 1.90M |
| 2024-12-04 | 61.01 | 64.14 | ↑$3.13 (5.13%) | 60.62 | 64.56 | 2.63M |
| 2024-12-03 | 61.57 | 60.56 | ↓$1.01 (-1.64%) | 60.52 | 62.26 | 2.56M |
| 2024-12-02 | 61.16 | 61.69 | ↑$0.53 (0.87%) | 60.11 | 61.85 | 1.80M |
| 2024-11-29 | 61.37 | 62.08 | ↑$0.71 (1.16%) | 61.15 | 62.28 | 1.25M |
| 2024-11-27 | 60.41 | 61.69 | ↑$1.28 (2.12%) | 59.87 | 61.95 | 2.50M |
| 2024-11-26 | 60.30 | 60.10 | ↓$0.20 (-0.33%) | 57.80 | 61.22 | 5.86M |
| 2024-11-25 | 53.10 | 55.14 | ↑$2.04 (3.84%) | 52.81 | 55.38 | 3.10M |
| 2024-11-22 | 53.32 | 52.91 | ↓$0.41 (-0.77%) | 52.79 | 54.26 | 2M |
| 2024-11-21 | 52.77 | 53.07 | ↑$0.30 (0.57%) | 52.17 | 54.06 | 2.58M |
| 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 |
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