EXACT Sciences Corporation (EXAS) Historical Stock Data
101.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXAS is up 1.09% a day on average. There have been 17 days where EXACT Sciences Corporation closed green and 13 days where EXAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 101.25 | 101.13 | ↓$0.12 (-0.12%) | 100.98 | 101.37 | 8.96M |
| 2025-12-03 | 101.22 | 101.25 | ↑$0.03 (0.03%) | 101.10 | 101.39 | 6.02M |
| 2025-12-02 | 101.25 | 101.20 | ↓$0.05 (-0.05%) | 101.10 | 101.43 | 10.32M |
| 2025-12-01 | 101.35 | 101.20 | ↓$0.15 (-0.15%) | 101.17 | 101.40 | 10.60M |
| 2025-11-28 | 101.43 | 101.29 | ↓$0.14 (-0.14%) | 101.01 | 101.54 | 2.87M |
| 2025-11-26 | 101.12 | 101.45 | ↑$0.33 (0.33%) | 101.12 | 101.61 | 6.40M |
| 2025-11-25 | 101.00 | 101.13 | ↑$0.13 (0.13%) | 100.98 | 101.15 | 12.32M |
| 2025-11-24 | 100.92 | 101.01 | ↑$0.09 (0.09%) | 100.92 | 101.26 | 14.86M |
| 2025-11-21 | 100.99 | 100.90 | ↓$0.09 (-0.09%) | 100.75 | 101.04 | 19.38M |
| 2025-11-20 | 101.63 | 100.67 | ↓$0.96 (-0.94%) | 100.56 | 101.87 | 67.81M |
| 2025-11-19 | 69.50 | 86.18 | ↑$16.68 (24.00%) | 69.11 | 89.67 | 19.99M |
| 2025-11-18 | 66.87 | 69.68 | ↑$2.81 (4.20%) | 66.00 | 70.00 | 3.55M |
| 2025-11-17 | 66.42 | 67.15 | ↑$0.73 (1.10%) | 66.38 | 68.79 | 2.36M |
| 2025-11-14 | 66.83 | 67.03 | ↑$0.20 (0.30%) | 65.60 | 68.26 | 1.73M |
| 2025-11-13 | 67.90 | 67.75 | ↓$0.15 (-0.22%) | 67.54 | 68.98 | 1.93M |
| 2025-11-12 | 67.29 | 68.37 | ↑$1.09 (1.61%) | 67.02 | 69.08 | 3.24M |
| 2025-11-11 | 66.25 | 67.50 | ↑$1.25 (1.89%) | 66.25 | 68.12 | 2.55M |
| 2025-11-10 | 67.59 | 66.58 | ↓$1.01 (-1.49%) | 66.20 | 67.90 | 2.18M |
| 2025-11-07 | 66.53 | 66.18 | ↓$0.35 (-0.53%) | 64.92 | 67.27 | 3.01M |
| 2025-11-06 | 69.91 | 67.22 | ↓$2.69 (-3.85%) | 66.73 | 70.00 | 2.80M |
| 2025-11-05 | 69.38 | 69.63 | ↑$0.25 (0.36%) | 68.65 | 70.36 | 3.98M |
| 2025-11-04 | 70.08 | 69.59 | ↓$0.49 (-0.70%) | 67.61 | 72.81 | 8.90M |
| 2025-11-03 | 64.90 | 66.98 | ↑$2.08 (3.20%) | 64.02 | 67.31 | 6.35M |
| 2025-10-31 | 63.22 | 64.69 | ↑$1.47 (2.33%) | 62.56 | 64.81 | 2.42M |
| 2025-10-30 | 62.55 | 63.22 | ↑$0.67 (1.07%) | 62.55 | 64.32 | 1.82M |
| 2025-10-29 | 62.54 | 62.74 | ↑$0.20 (0.32%) | 62.54 | 63.94 | 2.04M |
| 2025-10-28 | 63.22 | 63.30 | ↑$0.08 (0.13%) | 62.39 | 63.61 | 2.43M |
| 2025-10-27 | 64.85 | 63.50 | ↓$1.35 (-2.08%) | 63.30 | 65.00 | 2.99M |
| 2025-10-24 | 64.88 | 64.64 | ↓$0.23 (-0.36%) | 64.42 | 65.44 | 1.98M |
| 2025-10-23 | 63.37 | 64.85 | ↑$1.48 (2.34%) | 63.05 | 64.93 | 2.17M |
Create an account or log in to view more rows.
$EXAS BULLS ALPHA
BEARS BETA
$EXAS has just been halted from trading due to volatility.
$EXAS I mean ... head and shoulders .....
$EXAS News?
$EXAS has just been halted from trading due to volatility.
$EXAS whelp. you win this round. goodluck
$EXAS not happening this week or in the next months
just keep hodl!
$EXAS cup and handle dont play
$EXAS It's coming
load 'em up.
$EXAS hold