EXACT Sciences Corporation (EXAS) Historical Stock Data
63.48 ↑0.26 (0.41%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXAS is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 62.79 | 63.48 | ↑$0.69 (1.10%) | 61.78 | 64.92 | 1.60M |
| 2024-04-17 | 65.62 | 63.22 | ↓$2.40 (-3.66%) | 62.88 | 66.74 | 2.52M |
| 2024-04-16 | 64.85 | 63.86 | ↓$0.99 (-1.53%) | 63.64 | 66.05 | 3.47M |
| 2024-04-15 | 70.57 | 65.35 | ↓$5.22 (-7.40%) | 65.30 | 71.85 | 3.06M |
| 2024-04-12 | 72.92 | 71.34 | ↓$1.58 (-2.17%) | 70.78 | 73.10 | 2.43M |
| 2024-04-11 | 71.52 | 72.95 | ↑$1.43 (2.00%) | 69.26 | 73.09 | 5.33M |
| 2024-04-10 | 71.79 | 73.60 | ↑$1.81 (2.52%) | 71.15 | 73.81 | 2.30M |
| 2024-04-09 | 72.49 | 74.26 | ↑$1.77 (2.44%) | 72.28 | 74.44 | 2.57M |
| 2024-04-08 | 70.23 | 71.33 | ↑$1.10 (1.57%) | 69.98 | 71.94 | 1.66M |
| 2024-04-05 | 69.76 | 70.23 | ↑$0.47 (0.67%) | 69.33 | 70.72 | 2.09M |
| 2024-04-04 | 73.40 | 70.16 | ↓$3.24 (-4.41%) | 69.84 | 73.58 | 3.44M |
| 2024-04-03 | 73.22 | 72.82 | ↓$0.40 (-0.55%) | 70.04 | 73.87 | 4.85M |
| 2024-04-02 | 79.59 | 73.74 | ↓$5.85 (-7.35%) | 73.16 | 79.62 | 11.35M |
| 2024-04-01 | 68.81 | 70.41 | ↑$1.60 (2.33%) | 67.05 | 70.50 | 3.17M |
| 2024-03-28 | 67.18 | 69.06 | ↑$1.88 (2.80%) | 67.18 | 71.62 | 5.47M |
| 2024-03-27 | 65.87 | 66.88 | ↑$1.01 (1.53%) | 65.07 | 66.93 | 1.71M |
| 2024-03-26 | 64.29 | 65.24 | ↑$0.95 (1.48%) | 63.52 | 65.43 | 1.92M |
| 2024-03-25 | 62.05 | 63.76 | ↑$1.71 (2.76%) | 62.00 | 64.46 | 1.80M |
| 2024-03-22 | 62.37 | 62.10 | ↓$0.27 (-0.43%) | 60.25 | 62.37 | 1.01M |
| 2024-03-21 | 63.56 | 62.00 | ↓$1.56 (-2.45%) | 61.87 | 65.22 | 4.26M |
| 2024-03-20 | 61.77 | 62.66 | ↑$0.89 (1.44%) | 60.21 | 63.15 | 2.47M |
| 2024-03-19 | 58.82 | 61.90 | ↑$3.08 (5.24%) | 58.77 | 62.23 | 2.11M |
| 2024-03-18 | 58.21 | 58.86 | ↑$0.65 (1.12%) | 57.63 | 59.49 | 1.75M |
| 2024-03-15 | 58.13 | 57.71 | ↓$0.42 (-0.72%) | 57.48 | 59.50 | 1.85M |
| 2024-03-14 | 60.94 | 58.53 | ↓$2.41 (-3.95%) | 57.56 | 61.50 | 1.89M |
| 2024-03-13 | 60.44 | 61.08 | ↑$0.64 (1.06%) | 60.44 | 61.59 | 1.38M |
| 2024-03-12 | 60.73 | 60.70 | ↓$0.03 (-0.05%) | 59.92 | 61.36 | 1.82M |
| 2024-03-11 | 59.91 | 60.70 | ↑$0.79 (1.32%) | 59.91 | 61.42 | 1.60M |
| 2024-03-08 | 62.01 | 60.04 | ↓$1.97 (-3.18%) | 59.87 | 63.72 | 1.69M |
| 2024-03-07 | 56.74 | 61.46 | ↑$4.72 (8.32%) | 56.31 | 61.62 | 2.42M |
Create an account or log in to view more rows.
$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
$EXAS my lotto for earnings
$EXAS wtf is going on?
$EXAS diversified