Dark

EXAS
Exact Sciences Corp
stock NASDAQ

Inactive

Mar 20, 2026

104.91USD+0.953%(+0.99)21,561,523

Pre-market

0.00USD-100.000%(-103.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-20	104.9300	104.9800	104.9000	104.9100	+0.953%	21,561,523	0.000%
2026-03-19	103.7800	103.9600	103.7200	103.9200	+0.164%	1,892,414	+0.953%
2026-03-18	103.8100	103.9600	103.7450	103.7500	-0.183%	1,504,509	+1.118%
2026-03-17	103.7000	104.0000	103.6800	103.9400	+0.087%	1,518,987	+0.933%
2026-03-16	103.6900	103.9200	103.6000	103.8500	+0.270%	2,849,606	+1.021%
2026-03-13	103.5300	103.6900	103.4500	103.5700	+0.291%	2,593,107	+1.294%
2026-03-12	103.3700	103.4150	103.2500	103.2700	-0.126%	1,537,019	+1.588%
2026-03-11	103.4000	103.5000	103.3050	103.4000	+0.029%	1,369,693	+1.460%
2026-03-10	103.6000	103.6900	103.3250	103.3700	-0.328%	2,608,478	+1.490%
2026-03-09	103.4200	103.7450	103.2150	103.7100	+0.203%	3,185,470	+1.157%
2026-03-06	103.3500	103.5200	103.2600	103.5000	+0.174%	2,057,199	+1.362%
2026-03-05	103.3100	103.5500	103.2600	103.3200	-0.174%	2,206,213	+1.539%
2026-03-04	103.3300	103.5450	103.2500	103.5000	+0.126%	2,285,463	+1.362%
2026-03-03	103.2100	103.4700	103.1000	103.3700	+0.019%	2,800,437	+1.490%
2026-03-02	103.2500	103.5000	103.1000	103.3500	-0.029%	1,778,133	+1.509%
2026-02-27	103.2700	103.3900	102.9500	103.3800	+0.126%	2,679,392	+1.480%
2026-02-26	103.2900	103.3500	103.2000	103.2500	-0.019%	1,955,501	+1.608%
2026-02-25	103.4500	103.4500	103.2000	103.2700	-0.174%	2,243,472	+1.588%
2026-02-24	103.6000	103.6700	103.3750	103.4500	+0.058%	2,371,100	+1.411%
2026-02-23	103.5000	103.6500	103.3734	103.3900	-0.039%	1,526,364	+1.470%
2026-02-20	103.3000	103.5000	103.1950	103.4300	+0.136%	2,708,542	+1.431%
2026-02-19	103.4000	103.4100	103.2100	103.2900	-0.068%	1,927,856	+1.568%
2026-02-18	103.3100	103.4150	103.2600	103.3600	+0.048%	2,323,881	+1.500%
2026-02-17	103.2000	103.4050	103.1400	103.3100	+0.068%	1,742,750	+1.549%
2026-02-13	103.2250	103.4250	103.1500	103.2400	+0.010%	2,120,410	+1.618%
2026-02-12	103.3900	103.4600	103.1900	103.2300	-0.193%	2,087,430	+1.627%
2026-02-11	103.4600	103.5000	103.3450	103.4300	+0.077%	1,357,854	+1.431%
2026-02-10	103.4000	103.5400	103.2200	103.3500	+0.029%	2,020,499	+1.509%
2026-02-09	103.1000	103.3550	103.0600	103.3200	+0.136%	2,655,475	+1.539%
2026-02-06	102.7500	103.4200	102.3425	103.1800	+0.507%	4,754,032	+1.677%
2026-02-05	102.3300	102.7300	102.3300	102.6600	+0.381%	3,219,250	+2.192%
2026-02-04	102.6900	102.6900	102.1300	102.2700	-0.234%	2,711,765	+2.581%
2026-02-03	102.5200	102.7000	102.4800	102.5100	+0.010%	1,436,088	+2.341%
2026-02-02	102.4200	102.5500	102.4000	102.5000	+0.156%	1,024,664	+2.351%
2026-01-30	102.3200	102.5550	102.3100	102.3400	+0.039%	2,467,174	+2.511%
2026-01-29	102.2500	102.4050	102.1150	102.3000	+0.049%	1,874,534	+2.551%
2026-01-28	102.3200	102.4500	102.1500	102.2500	-0.088%	2,480,004	+2.601%
2026-01-27	102.5500	102.5900	102.3300	102.3400	-0.166%	2,993,755	+2.511%
2026-01-26	102.2300	102.5850	102.1700	102.5100	+0.244%	1,684,050	+2.341%
2026-01-23	102.4100	102.4750	102.1400	102.2600	-0.107%	1,857,838	+2.591%
2026-01-22	102.4800	102.6550	102.3000	102.3700	-0.107%	4,360,237	+2.481%
2026-01-21	102.3500	102.5500	102.2500	102.4800	+0.127%	1,965,292	+2.371%
2026-01-20	102.3100	102.4550	102.0000	102.3500	-0.078%	3,213,289	+2.501%
2026-01-16	102.3500	102.4600	102.3050	102.4300	+0.088%	1,613,392	+2.421%
2026-01-15	102.3200	102.4650	102.2900	102.3400	+0.078%	1,965,649	+2.511%
2026-01-14	102.3000	102.5600	102.1150	102.2600	+0.010%	3,804,359	+2.591%
2026-01-13	102.0600	102.3250	102.0600	102.2500	+0.020%	1,235,674	+2.601%
2026-01-12	102.0200	102.4100	102.0050	102.2300	+0.118%	1,535,374	+2.622%
2026-01-09	101.8300	102.1600	101.8300	102.1100	+0.324%	1,541,519	+2.742%
2026-01-08	101.6400	101.7900	101.6400	101.7800	+0.148%	2,922,178	+3.075%
2026-01-07	101.6600	101.8900	101.5500	101.6300	-0.020%	2,596,927	+3.227%
2026-01-06	101.5700	101.8400	101.5500	101.6500	+0.039%	3,776,900	+3.207%
2026-01-05	101.6100	101.9100	101.5100	101.6100	-0.128%	3,239,086	+3.248%
2026-01-02	101.7200	102.0500	101.6300	101.7400	+0.177%	1,956,203	+3.116%
2025-12-31	101.8100	101.9450	101.5500	101.5600	-0.334%	1,469,088	+3.299%
2025-12-30	101.6200	101.9300	101.6200	101.9000	-0.029%	862,204	+2.954%
2025-12-29	101.5200	102.0000	101.5100	101.9300	+0.354%	1,915,102	+2.924%
2025-12-26	101.6000	101.7000	101.5100	101.5700	+0.030%	1,251,222	+3.288%
2025-12-24	101.5900	101.6500	101.4900	101.5400	-0.049%	399,171	+3.319%
2025-12-23	101.7500	101.8500	101.4450	101.5900	-0.226%	1,654,093	+3.268%
2025-12-22	101.7100	101.8800	101.5400	101.8200	0.000%	4,438,250	+3.035%
2025-12-19	101.5000	102.6600	101.2800	101.8200	+0.434%	6,111,124	+3.035%
2025-12-18	101.7500	101.7800	101.3450	101.3800	-0.226%	3,640,634	+3.482%
2025-12-17	101.7400	101.8900	101.6100	101.6100	-0.147%	2,828,739	+3.248%
2025-12-16	101.6000	101.9300	101.4600	101.7600	+0.020%	3,501,189	+3.096%
2025-12-15	101.5100	101.7400	101.3000	101.7400	+0.236%	6,472,161	+3.116%
2025-12-12	101.4000	101.6100	101.3800	101.5000	+0.138%	2,995,139	+3.360%
2025-12-11	101.2800	101.5200	101.1850	101.3600	+0.109%	3,403,072	+3.502%
2025-12-10	101.2800	101.9500	101.1600	101.2500	0.000%	5,109,936	+3.615%
2025-12-09	101.1500	101.3200	101.1200	101.2500	+0.287%	2,933,159	+3.615%
2025-12-08	101.2500	101.2500	100.9500	100.9600	-0.099%	8,894,140	+3.912%
2025-12-05	101.1300	101.2550	101.0100	101.0600	-0.069%	6,629,240	+3.810%
2025-12-04	101.2500	101.3650	100.9800	101.1300	-0.119%	8,957,072	+3.738%
2025-12-03	101.2200	101.3920	101.1000	101.2500	+0.049%	6,017,284	+3.615%
2025-12-02	101.2500	101.4300	101.1000	101.2000	0.000%	10,321,968	+3.666%
2025-12-01	101.3500	101.4000	101.1700	101.2000	-0.089%	10,600,980	+3.666%
2025-11-28	101.4300	101.5400	101.0100	101.2900	-0.158%	2,872,665	+3.574%
2025-11-26	101.1200	101.6100	101.1159	101.4500	+0.316%	6,398,585	+3.411%
2025-11-25	101.0000	101.1500	100.9800	101.1300	+0.119%	12,318,447	+3.738%
2025-11-24	100.9200	101.2600	100.9200	101.0100	+0.109%	14,859,918	+3.861%
2025-11-21	100.9900	101.0400	100.7500	100.9000	+0.228%	19,380,266	+3.974%
2025-11-20	101.6300	101.8700	100.5600	100.6700	+16.814%	67,812,161	+4.212%
2025-11-19	69.5000	89.6700	69.1100	86.1800	+23.680%	20,012,038	+21.734%
2025-11-18	66.8700	70.0000	66.0000	69.6800	+3.768%	3,547,832	+50.560%
2025-11-17	66.4200	68.7900	66.3750	67.1500	+0.179%	2,357,683	+56.232%
2025-11-14	66.8300	68.2600	65.6030	67.0300	-1.063%	1,734,834	+56.512%
2025-11-13	67.9000	68.9800	67.5400	67.7500	-0.907%	1,928,489	+54.849%
2025-11-12	67.2850	69.0800	67.0200	68.3700	+1.289%	3,240,767	+53.444%
2025-11-11	66.2500	68.1200	66.2500	67.5000	+1.382%	2,548,287	+55.422%
2025-11-10	67.5900	67.8950	66.2000	66.5800	+0.604%	2,183,783	+57.570%
2025-11-07	66.5300	67.2700	64.9200	66.1800	-1.547%	3,006,904	+58.522%
2025-11-06	69.9100	70.0000	66.7300	67.2200	-3.461%	2,797,496	+56.070%
2025-11-05	69.3800	70.3600	68.6500	69.6300	+0.057%	3,977,790	+50.668%
2025-11-04	70.0800	72.8100	67.6100	69.5900	+3.897%	8,899,965	+50.754%
2025-11-03	64.9000	67.3100	64.0200	66.9800	+3.540%	6,359,127	+56.629%
2025-10-31	63.2200	64.8100	62.5600	64.6900	+2.325%	2,424,629	+62.173%
2025-10-30	62.5500	64.3200	62.5500	63.2200	+0.765%	1,816,891	+65.944%
2025-10-29	62.5400	63.9400	62.5400	62.7400	-0.885%	2,036,696	+67.214%
2025-10-28	63.2200	63.6100	62.3900	63.3000	-0.315%	2,429,620	+65.735%
2025-10-27	64.8500	65.0000	63.2950	63.5000	-1.764%	2,987,510	+65.213%
2025-10-24	64.8750	65.4350	64.4201	64.6400	-0.324%	1,976,776	+62.299%
2025-10-23	63.3700	64.9250	63.0500	64.8500	+3.084%	2,171,487	+61.773%
2025-10-22	63.5400	64.3100	62.8500	62.9100	-0.789%	2,490,344	+66.762%
2025-10-21	63.1900	64.2099	62.5000	63.4100	+1.084%	1,648,544	+65.447%
2025-10-20	61.8000	63.0600	61.7500	62.7300	+2.450%	2,139,800	+67.241%
2025-10-17	61.3100	62.1050	60.8950	61.2300	-0.098%	2,152,038	+71.338%
2025-10-16	60.6800	62.0800	60.3900	61.2900	+1.172%	1,876,544	+71.170%
2025-10-15	61.0000	62.3100	60.5600	60.5800	+0.033%	1,981,942	+73.176%
2025-10-14	58.8500	60.9650	58.5304	60.5600	+2.022%	2,053,781	+73.233%
2025-10-13	58.2000	59.6900	57.7500	59.3600	+1.748%	2,258,879	+76.735%
2025-10-10	59.6000	59.6600	57.9100	58.3400	-1.884%	2,443,820	+79.825%
2025-10-09	59.3200	60.2600	59.2400	59.4600	+0.236%	1,561,619	+76.438%
2025-10-08	57.9250	59.8400	57.9250	59.3200	+2.719%	2,223,879	+76.854%
2025-10-07	58.0000	58.3150	57.1250	57.7500	+0.208%	1,929,713	+81.662%
2025-10-06	56.7200	57.8500	56.3780	57.6300	+1.604%	1,889,522	+82.041%
2025-10-03	56.2150	56.9800	55.9000	56.7200	+0.943%	1,625,107	+84.961%
2025-10-02	56.8700	56.9250	55.5600	56.1900	-0.425%	1,753,080	+86.706%
2025-10-01	54.5000	56.4600	54.5000	56.4300	+3.144%	2,404,399	+85.912%
2025-09-30	53.3800	54.9800	53.1400	54.7100	+2.492%	2,263,561	+91.757%
2025-09-29	53.2900	53.7100	52.8500	53.3800	-0.355%	1,842,823	+96.534%
2025-09-26	53.9100	54.0700	53.0100	53.5700	-0.205%	2,253,006	+95.837%
2025-09-25	53.0900	54.7400	52.3900	53.6800	+1.054%	2,560,464	+95.436%
2025-09-24	52.3300	53.2900	51.7500	53.1200	+1.355%	1,734,612	+97.496%
2025-09-23	53.7000	53.9600	52.2600	52.4100	-2.147%	2,214,645	+100.172%
2025-09-22	52.8800	53.8600	52.3800	53.5600	+0.450%	2,201,977	+95.874%
2025-09-19	53.3800	53.4000	52.6800	53.3200	-0.504%	3,098,139	+96.755%
2025-09-18	53.0000	53.8100	52.5001	53.5900	+2.310%	2,146,775	+95.764%
2025-09-17	52.7600	53.6300	52.1100	52.3800	-1.058%	2,233,492	+100.286%
2025-09-16	53.5200	53.9600	52.6300	52.9400	-0.917%	2,116,113	+98.168%
2025-09-15	53.9400	54.5100	53.2100	53.4300	-0.945%	2,558,177	+96.350%
2025-09-12	56.2200	56.3300	53.8800	53.9400	-3.679%	2,321,298	+94.494%
2025-09-11	55.3400	56.5200	55.0200	56.0000	+2.246%	2,440,729	+87.339%
2025-09-10	55.2100	55.6600	54.1000	54.7700	-1.155%	2,560,681	+91.546%
2025-09-09	53.8300	55.5800	53.6000	55.4100	+2.821%	3,527,117	+89.334%
2025-09-08	53.9100	53.9700	52.1600	53.8900	+0.149%	2,812,788	+94.674%
2025-09-05	51.4900	54.3550	51.1800	53.8100	+4.668%	4,185,226	+94.964%
2025-09-04	51.2400	52.7600	50.8800	51.4100	+4.343%	6,815,935	+104.065%
2025-09-03	48.3300	49.5000	47.8100	49.2700	+2.624%	2,799,471	+112.929%
2025-09-02	47.4300	48.4100	47.2800	48.0100	+1.244%	2,316,431	+118.517%
2025-08-29	46.9500	47.4500	46.3000	47.4200	+1.001%	3,318,568	+121.236%
2025-08-28	47.0000	47.7600	46.8800	46.9500	+0.514%	2,281,951	+123.450%
2025-08-27	46.2000	47.4700	46.1600	46.7100	+1.301%	2,146,233	+124.599%
2025-08-26	45.7400	46.7400	45.7200	46.1100	+0.986%	2,215,422	+127.521%
2025-08-25	47.0800	47.2350	45.3800	45.6600	-3.813%	1,792,624	+129.763%
2025-08-22	46.9600	47.8600	46.5701	47.4700	+1.692%	2,023,821	+121.003%
2025-08-21	46.6900	47.1800	46.2650	46.6800	-0.681%	2,135,779	+124.743%
2025-08-20	45.4500	47.0900	44.9000	47.0000	+2.890%	3,785,401	+123.213%
2025-08-19	45.3500	46.5699	45.0000	45.6800	+1.308%	2,866,823	+129.663%
2025-08-18	45.4300	45.8485	44.8000	45.0900	-1.118%	2,851,652	+132.668%
2025-08-15	45.7300	46.2600	44.7900	45.6000	+1.356%	3,885,930	+130.066%
2025-08-14	44.7400	45.0750	43.6650	44.9900	+0.178%	4,090,178	+133.185%
2025-08-13	42.0200	45.4494	42.0200	44.9100	+7.595%	5,266,810	+133.601%
2025-08-12	41.1950	41.9100	41.1500	41.7400	+2.029%	3,509,282	+151.342%
2025-08-11	40.8700	41.5725	40.5500	40.9100	-0.195%	4,501,481	+156.441%
2025-08-08	43.5300	44.2100	40.9500	40.9900	-5.028%	6,212,826	+155.940%
2025-08-07	39.0000	43.5093	38.8118	43.1600	-7.994%	17,863,093	+143.072%
2025-08-06	47.3300	47.5800	46.0600	46.9100	-0.950%	4,235,166	+123.641%
2025-08-05	46.7400	48.0200	46.3000	47.3600	+1.132%	2,371,194	+121.516%
2025-08-04	47.6600	48.2400	46.1600	46.8300	-1.947%	2,914,358	+124.023%
2025-08-01	46.5800	47.9400	46.5000	47.7600	+1.725%	2,535,864	+119.661%
2025-07-31	46.3100	49.5700	46.0600	46.9500	+0.321%	4,295,270	+123.450%
2025-07-30	47.6200	47.7200	46.6300	46.8000	-1.557%	1,877,534	+124.167%
2025-07-29	48.0700	48.0740	46.9700	47.5400	-1.041%	2,155,776	+120.677%
2025-07-28	48.6500	49.0600	47.9000	48.0400	-0.928%	1,598,305	+118.381%
2025-07-25	48.8700	49.2200	48.3250	48.4900	-0.574%	1,240,565	+116.354%
2025-07-24	48.5000	49.9300	48.2600	48.7700	+0.744%	2,459,723	+115.112%
2025-07-23	49.8800	50.2750	48.1500	48.4100	-2.850%	2,134,583	+116.711%
2025-07-22	48.5100	50.4600	48.1900	49.8300	+3.040%	2,567,886	+110.536%
2025-07-21	50.7200	50.7700	48.3200	48.3600	-4.162%	2,245,143	+116.935%
2025-07-18	52.8000	52.8190	50.2800	50.4600	-3.352%	2,153,721	+107.907%
2025-07-17	53.5700	53.9500	52.1700	52.2100	-2.720%	1,692,494	+100.939%
2025-07-16	53.1900	53.7900	52.2000	53.6700	+1.283%	1,571,543	+95.472%
2025-07-15	54.2500	54.8500	52.7600	52.9900	-2.413%	2,624,823	+97.981%
2025-07-14	51.3800	54.4700	51.3700	54.3000	+4.604%	2,262,926	+93.204%
2025-07-11	53.0500	53.8100	51.7600	51.9100	-2.644%	1,748,730	+102.100%
2025-07-10	55.2200	55.4600	52.1950	53.3200	-3.598%	3,888,052	+96.755%
2025-07-09	54.8100	55.9000	53.8700	55.3100	+3.306%	2,585,893	+89.676%
2025-07-08	52.4500	53.5800	52.0000	53.5400	+2.020%	2,676,968	+95.947%
2025-07-07	53.4300	53.6799	52.3100	52.4800	-1.649%	1,754,207	+99.905%
2025-07-03	53.6300	54.2300	52.9000	53.3600	-0.928%	1,668,708	+96.608%
2025-07-02	54.6000	54.7350	53.3700	53.8600	-1.355%	2,386,748	+94.783%
2025-07-01	52.8500	55.0850	52.6000	54.6000	+2.747%	2,881,133	+92.143%
2025-06-30	53.5700	53.9378	52.7300	53.1400	-0.951%	2,168,730	+97.422%
2025-06-27	51.2500	57.4000	50.1900	53.6500	+3.551%	9,084,306	+95.545%
2025-06-26	52.3900	52.9700	51.0100	51.8100	-0.212%	2,839,888	+102.490%
2025-06-25	50.9300	52.1600	50.0900	51.9200	+1.466%	3,233,675	+102.061%
2025-06-24	52.5400	53.0000	50.7000	51.1700	-2.608%	2,497,103	+105.022%
2025-06-23	52.6800	53.2000	51.0500	52.5400	-0.905%	2,266,396	+99.676%
2025-06-20	52.7700	53.0700	52.1700	53.0200	+1.299%	3,804,708	+97.869%
2025-06-18	52.9800	53.3000	51.9900	52.3400	-0.381%	2,930,212	+100.439%
2025-06-17	52.3900	53.2800	51.5013	52.5400	-1.426%	2,523,280	+99.676%
2025-06-16	54.3000	54.5200	52.4500	53.3000	-0.411%	2,819,908	+96.829%
2025-06-13	53.2000	54.2100	53.0800	53.5200	-0.907%	1,266,219	+96.020%
2025-06-12	55.3200	55.4950	53.3600	54.0100	-2.964%	1,916,022	+94.242%
2025-06-11	56.6100	57.1400	55.1600	55.6600	-0.926%	2,706,443	+88.484%
2025-06-10	54.7500	56.6200	54.6200	56.1800	+2.837%	3,807,584	+86.739%
2025-06-09	55.0000	55.3400	53.6100	54.6300	-0.437%	1,469,384	+92.037%
2025-06-06	54.8200	55.7780	54.4300	54.8700	+0.901%	2,026,318	+91.197%
2025-06-05	55.0200	55.5950	54.1650	54.3800	-1.432%	2,084,471	+92.920%
2025-06-04	55.0300	56.0000	54.5900	55.1700	+0.602%	2,061,174	+90.158%
2025-06-03	55.7000	56.0200	54.3500	54.8400	-2.298%	3,515,624	+91.302%
2025-06-02	56.1200	56.7300	54.9500	56.1300	-0.267%	2,865,851	+86.905%
2025-05-30	57.3300	57.4300	56.0550	56.2800	-2.326%	13,566,384	+86.407%
2025-05-29	58.6700	58.6700	57.0100	57.6200	-0.792%	2,372,928	+82.072%
2025-05-28	56.5400	58.6800	56.2900	58.0800	+2.687%	2,504,580	+80.630%
2025-05-27	57.0400	57.3100	55.8200	56.5600	-0.685%	2,310,236	+85.484%
2025-05-23	55.7800	57.3150	55.2600	56.9500	+0.832%	2,057,392	+84.214%
2025-05-22	56.6400	57.3800	56.0100	56.4800	-0.721%	2,680,421	+85.747%
2025-05-21	57.2400	57.6600	56.2400	56.8900	-1.591%	3,315,335	+84.409%
2025-05-20	56.8000	57.8800	56.3800	57.8100	+1.528%	2,293,799	+81.474%
2025-05-19	55.4600	57.1200	55.0300	56.9400	+0.922%	1,922,265	+84.247%
2025-05-16	56.3800	57.7000	55.5500	56.4200	+0.445%	3,213,345	+85.945%
2025-05-15	54.8800	56.4500	53.0550	56.1700	+2.369%	4,452,499	+86.772%
2025-05-14	53.5200	54.9500	51.8500	54.8700	+2.236%	4,054,392	+91.197%
2025-05-13	53.2500	54.5200	52.5000	53.6700	+0.506%	2,338,823	+95.472%
2025-05-12	53.0200	53.8600	52.1400	53.4000	+3.428%	1,768,473	+96.461%
2025-05-09	52.9100	53.6700	51.5800	51.6300	-2.695%	1,975,263	+103.196%
2025-05-08	53.8900	53.8900	52.2800	53.0600	-0.413%	1,974,673	+97.720%
2025-05-07	54.3800	54.3800	52.4350	53.2800	-1.315%	3,349,637	+96.903%
2025-05-06	53.0000	54.4900	52.1200	53.9900	+1.238%	4,315,733	+94.314%
2025-05-05	51.3000	54.3700	50.7200	53.3300	+3.453%	4,058,025	+96.719%
2025-05-02	52.1200	54.7120	49.9400	51.5500	+9.309%	6,909,226	+103.511%
2025-05-01	45.6400	47.5800	45.1600	47.1600	+3.330%	4,973,354	+122.455%
2025-04-30	44.4600	45.8400	44.1700	45.6400	+1.898%	2,079,723	+129.864%
2025-04-29	45.8000	45.9300	44.5400	44.7900	-1.755%	2,196,959	+134.226%
2025-04-28	45.9900	46.4700	45.0800	45.5900	+0.286%	1,264,053	+130.116%
2025-04-25	44.7800	45.7900	44.5000	45.4600	-0.307%	1,093,730	+130.774%
2025-04-24	44.5600	45.6400	44.0780	45.6000	+3.425%	1,248,019	+130.066%
2025-04-23	45.1700	46.0700	43.9800	44.0900	-0.136%	1,708,520	+137.945%
2025-04-22	43.3000	44.4900	42.5600	44.1500	+2.436%	2,033,992	+137.622%
2025-04-21	41.3600	44.1700	40.8000	43.1000	+3.656%	3,925,628	+143.411%
2025-04-17	41.9100	42.8100	40.8264	41.5800	-1.609%	3,157,662	+152.309%
2025-04-16	43.3800	43.7350	41.8700	42.2600	-3.229%	2,901,425	+148.249%
2025-04-15	43.9600	44.5800	42.9100	43.6700	-1.311%	1,580,889	+140.234%
2025-04-14	45.1200	45.3000	43.7100	44.2500	-0.450%	1,827,485	+137.085%
2025-04-11	43.6300	44.4900	42.2400	44.4500	+1.623%	3,097,944	+136.018%
2025-04-10	44.0000	44.8000	42.3400	43.7400	-3.868%	2,979,197	+139.849%
2025-04-09	40.1800	46.1500	40.1800	45.5000	+12.875%	5,153,143	+130.571%
2025-04-08	44.7000	45.6600	39.9700	40.3100	-8.031%	4,467,033	+160.258%
2025-04-07	40.7420	46.4800	40.1200	43.8300	+3.008%	5,777,962	+139.357%
2025-04-04	43.3100	44.9200	41.9600	42.5500	-3.907%	4,616,283	+146.557%
2025-04-03	43.7200	45.2800	43.2701	44.2800	-0.628%	2,400,932	+136.924%
2025-04-02	42.8500	45.1600	42.5400	44.5600	+2.555%	1,681,740	+135.435%
2025-04-01	43.4200	44.1200	42.6200	43.4500	+0.370%	3,218,069	+141.450%
2025-03-31	43.0300	43.8450	42.5100	43.2900	-0.847%	1,373,138	+142.342%
2025-03-28	44.9400	44.9800	43.5450	43.6600	-2.956%	1,336,911	+140.289%
2025-03-27	44.7900	45.8850	44.6500	44.9900	+0.156%	1,169,178	+133.185%
2025-03-26	45.6800	46.2900	44.7800	44.9200	-1.642%	1,356,507	+133.549%
2025-03-25	46.8900	46.9900	45.2300	45.6700	-3.016%	1,478,212	+129.713%
2025-03-24	46.2100	47.2300	46.1000	47.0900	+3.222%	1,454,697	+122.786%
2025-03-21	44.4700	45.8200	44.0000	45.6200	+3.026%	2,994,567	+129.965%
2025-03-20	45.2400	45.7000	44.2300	44.2800	-3.107%	1,584,639	+136.924%
2025-03-19	44.6300	46.4400	44.6300	45.7000	+1.736%	1,413,154	+129.562%
2025-03-18	45.1800	45.1800	43.7500	44.9200	-0.575%	1,830,349	+133.549%
2025-03-17	45.5600	45.9600	44.9400	45.1800	+0.400%	1,914,779	+132.205%
2025-03-14	43.5400	45.0400	43.2900	45.0000	+4.554%	1,678,253	+133.133%
2025-03-13	45.3100	45.7250	42.0600	43.0400	-7.141%	3,356,053	+143.750%
2025-03-12	46.3700	46.9900	46.0000	46.3500	+1.002%	1,517,541	+126.343%
2025-03-11	45.1600	46.3400	44.4500	45.8900	+2.046%	1,788,957	+128.612%
2025-03-10	46.2700	47.5200	44.4999	44.9700	-4.441%	2,809,828	+133.289%
2025-03-07	46.2400	47.9400	45.5400	47.0600	+0.901%	2,369,889	+122.928%
2025-03-06	47.4000	48.2500	46.2100	46.6400	-2.079%	1,720,509	+124.936%
2025-03-05	48.8500	49.1400	47.4900	47.6300	-2.358%	2,038,444	+120.260%
2025-03-04	46.6600	49.5200	45.7972	48.7800	+2.587%	3,653,319	+115.068%
2025-03-03	47.3600	50.1700	47.2201	47.5500	+0.295%	2,150,048	+120.631%
2025-02-28	47.8500	48.9600	46.5500	47.4100	-0.857%	3,065,207	+121.282%
2025-02-27	48.1000	48.7100	47.5600	47.8200	-1.402%	2,332,119	+119.385%
2025-02-26	50.1100	51.0300	48.0900	48.5000	-3.348%	1,960,389	+116.309%
2025-02-25	51.1400	51.3150	49.1400	50.1800	-2.145%	2,009,151	+109.067%
2025-02-24	49.0400	51.9100	48.5600	51.2800	+4.101%	2,375,551	+104.583%
2025-02-21	49.8200	50.9800	48.7600	49.2600	-0.505%	3,325,136	+112.972%
2025-02-20	48.0000	49.7200	45.9350	49.5100	-1.922%	5,308,843	+111.897%
2025-02-19	49.5650	51.3500	49.2500	50.4800	+1.713%	3,316,914	+107.825%
2025-02-18	49.8000	51.4500	49.4400	49.6300	+0.649%	2,957,785	+111.384%
2025-02-14	50.6300	51.6000	49.2000	49.3100	-2.530%	2,232,177	+112.756%
2025-02-13	50.9000	51.7500	49.7700	50.5900	+0.497%	1,937,580	+107.373%
2025-02-12	50.3800	51.1400	49.9600	50.3400	-1.410%	1,391,554	+108.403%
2025-02-11	51.9100	52.1700	50.8800	51.0600	-2.520%	1,981,735	+105.464%
2025-02-10	53.9100	53.9400	51.7300	52.3800	-2.148%	1,254,766	+100.286%
2025-02-07	54.3200	54.8783	52.4300	53.5300	-1.382%	1,704,948	+95.984%
2025-02-06	55.7300	56.2100	53.7200	54.2800	-2.689%	1,218,404	+93.276%
2025-02-05	54.6600	55.9500	54.3500	55.7800	+1.881%	1,471,859	+88.078%
2025-02-04	55.8600	56.2500	54.2300	54.7500	-0.887%	1,369,807	+91.616%
2025-02-03	54.8200	56.1200	53.9900	55.2400	-1.445%	1,279,434	+89.917%
2025-01-31	56.4800	57.2300	55.3650	56.0500	+0.036%	1,445,054	+87.172%
2025-01-30	55.3400	56.7450	55.1100	56.0300	+2.077%	1,329,355	+87.239%
2025-01-29	55.4000	55.9500	54.4520	54.8900	-0.938%	992,840	+91.128%
2025-01-28	55.9300	56.6300	54.6900	55.4100	-0.485%	1,666,668	+89.334%
2025-01-27	55.8400	57.2600	55.2000	55.6800	-0.536%	1,686,766	+88.416%
2025-01-24	54.8400	56.0000	53.6100	55.9800	+1.542%	1,757,313	+87.406%
2025-01-23	55.1800	55.2000	51.8000	55.1300	+0.621%	3,519,390	+90.296%
2025-01-22	54.0600	55.1500	53.1800	54.7900	+0.977%	2,755,435	+91.477%
2025-01-21	52.5100	54.8600	52.3700	54.2600	+4.871%	2,369,255	+93.347%
2025-01-17	50.7900	52.9000	50.4900	51.7400	+2.577%	2,732,384	+102.764%
2025-01-16	53.5500	53.7600	49.7900	50.4400	-5.755%	6,014,206	+107.990%
2025-01-15	55.4900	56.4800	53.3400	53.5200	-1.255%	3,164,918	+96.020%
2025-01-14	58.8900	59.9400	53.3900	54.2000	-7.366%	3,787,155	+93.561%
2025-01-13	58.5500	60.8800	55.3600	58.5100	+3.558%	2,875,559	+79.303%
2025-01-10	56.0200	56.6300	54.9300	56.5000	-0.318%	2,339,858	+85.681%
2025-01-08	56.9800	57.3100	54.7400	56.6800	-0.736%	2,467,328	+85.092%
2025-01-07	58.6200	59.9500	56.9400	57.1000	-1.211%	2,307,831	+83.730%
2025-01-06	57.7600	58.3900	57.2900	57.8000	+0.961%	1,650,162	+81.505%
2025-01-03	57.2800	57.5900	56.4300	57.2500	+0.571%	1,460,080	+83.249%
2025-01-02	57.5100	58.7950	56.2950	56.9250	+1.308%	1,245,945	+84.295%
2024-12-31	56.7200	57.1100	55.9400	56.1900	-0.018%	785,850	+86.706%
2024-12-30	57.1600	57.2270	55.6100	56.2000	-2.346%	1,329,513	+86.673%
2024-12-27	57.2700	58.0000	57.0100	57.5500	+0.122%	1,065,491	+82.294%
2024-12-26	57.8600	58.6600	57.2900	57.4800	-1.084%	950,701	+82.516%
2024-12-24	58.2100	58.9500	57.6400	58.1100	-1.391%	484,642	+80.537%
2024-12-23	59.0300	59.5500	58.2100	58.9300	-0.791%	861,568	+78.025%
2024-12-20	56.0400	59.7000	55.9800	59.4000	+5.863%	2,829,226	+76.616%
2024-12-19	57.2700	57.4400	55.6500	56.1100	-2.213%	2,018,771	+86.972%
2024-12-18	60.0700	60.6200	57.1900	57.3800	-4.953%	2,061,841	+82.834%
2024-12-17	60.9800	62.1500	60.1900	60.3700	-0.626%	2,302,221	+73.778%
2024-12-16	61.3800	61.9200	60.2300	60.7500	-0.816%	1,612,179	+72.691%
2024-12-13	62.4100	63.1000	60.6100	61.2500	-2.016%	1,467,659	+71.282%
2024-12-12	63.2000	64.5450	62.4800	62.5100	-1.029%	2,134,593	+67.829%
2024-12-11	61.9700	63.8900	61.7300	63.1600	+2.566%	1,733,510	+66.102%
2024-12-10	62.0300	63.2100	61.2800	61.5800	-0.356%	1,488,269	+70.364%
2024-12-09	62.6200	63.8400	61.8000	61.8000	-1.057%	1,324,914	+69.757%
2024-12-06	62.7400	64.3200	62.2535	62.4600	-0.240%	2,221,752	+67.963%
2024-12-05	63.5300	64.7700	62.0200	62.6100	-2.385%	1,888,802	+67.561%
2024-12-04	61.0100	64.5600	60.6200	64.1400	+5.911%	2,589,665	+63.564%
2024-12-03	61.5700	62.2600	60.5200	60.5600	-1.832%	2,545,971	+73.233%
2024-12-02	61.1600	61.8450	60.1100	61.6900	-0.628%	1,765,575	+70.060%
2024-11-29	61.3700	62.2800	61.1489	62.0800	+0.632%	1,226,752	+68.992%
2024-11-27	60.4100	61.9500	59.8700	61.6900	+2.646%	2,492,367	+70.060%
2024-11-26	60.3000	61.2150	57.8000	60.1000	+8.995%	5,852,082	+74.559%
2024-11-25	53.1000	55.3800	52.8100	55.1400	+4.215%	2,843,083	+90.261%
2024-11-22	53.3200	54.2600	52.7900	52.9100	-0.301%	2,003,931	+98.280%
2024-11-21	52.7700	54.0600	52.1700	53.0700	+0.702%	2,575,859	+97.682%
2024-11-20	54.1400	54.3900	51.7108	52.7000	-2.263%	2,106,304	+99.070%
2024-11-19	49.4700	54.5500	49.2900	53.9200	+8.841%	2,880,575	+94.566%
2024-11-18	48.9800	50.0000	48.8200	49.5400	+0.426%	2,433,202	+111.768%
2024-11-15	50.9000	50.9550	48.7200	49.3300	-3.142%	2,476,650	+112.670%
2024-11-14	50.1000	51.6900	49.1650	50.9300	+0.394%	2,462,293	+105.989%
2024-11-13	50.2400	52.3200	49.2400	50.7300	+1.136%	7,087,812	+106.801%
2024-11-12	50.6100	51.0000	48.0200	50.1600	-2.279%	4,188,640	+109.151%
2024-11-11	51.0800	51.9500	50.3600	51.3300	-0.291%	3,570,415	+104.383%
2024-11-08	53.1400	53.9400	50.9000	51.4800	-3.288%	4,676,459	+103.788%
2024-11-07	54.8500	56.0100	51.9300	53.2300	-2.723%	4,748,687	+97.088%
2024-11-06	55.7000	56.3595	50.2100	54.7200	-23.479%	16,764,564	+91.721%
2024-11-05	70.5600	72.8300	70.2350	71.5100	+0.534%	4,097,436	+46.707%
2024-11-04	69.5300	72.6200	69.5300	71.1300	+1.905%	1,705,580	+47.491%
2024-11-01	68.7700	70.1600	67.5700	69.8000	+1.262%	2,438,956	+50.301%
2024-10-31	70.2800	70.6400	68.3800	68.9300	-2.171%	1,409,268	+52.198%
2024-10-30	69.8600	71.7450	69.3800	70.4600	+1.177%	1,058,541	+48.893%
2024-10-29	69.6900	70.0500	68.6100	69.6400	+0.418%	1,287,822	+50.646%
2024-10-28	69.6600	70.4500	69.0500	69.3500	+0.347%	1,601,100	+51.276%
2024-10-25	70.2000	70.8150	68.9100	69.1100	-1.637%	834,118	+51.801%
2024-10-24	70.5100	71.4900	69.9900	70.2600	-0.014%	835,734	+49.317%
2024-10-23	70.5600	71.4300	69.1766	70.2700	-0.439%	1,074,092	+49.296%
2024-10-22	68.7000	71.3600	68.3000	70.5800	+1.583%	1,186,566	+48.640%
2024-10-21	71.0500	71.6125	69.0100	69.4800	-3.406%	1,169,680	+50.993%
2024-10-18	69.6400	71.9900	69.3100	71.9300	+3.900%	2,686,467	+45.850%
2024-10-17	70.5700	70.6500	68.5500	69.2300	-1.968%	1,318,279	+51.538%
2024-10-16	69.9200	71.5000	69.6200	70.6200	+0.958%	1,164,538	+48.556%
2024-10-15	70.8900	71.1899	69.3100	69.9500	-1.326%	1,174,151	+49.979%
2024-10-14	70.6700	71.4600	70.1100	70.8900	-0.099%	1,198,819	+47.990%
2024-10-11	69.4500	70.9850	69.1650	70.9600	+2.336%	1,156,313	+47.844%
2024-10-10	67.9300	69.5300	67.0368	69.3400	+1.197%	1,375,177	+51.298%
2024-10-09	68.5400	70.3900	68.0100	68.5200	-0.073%	1,330,884	+53.109%
2024-10-08	69.3600	70.1200	67.7400	68.5700	-0.982%	1,584,857	+52.997%
2024-10-07	68.3000	69.4145	67.4050	69.2500	+1.302%	1,426,592	+51.495%
2024-10-04	67.7000	68.4100	66.3900	68.3600	+2.936%	1,992,650	+53.467%
2024-10-03	66.6200	67.7850	66.3300	66.4100	-0.732%	1,510,766	+57.973%
2024-10-02	67.6400	67.7400	66.3900	66.9000	-1.675%	2,158,584	+56.816%
2024-10-01	67.7500	68.4688	66.3900	68.0400	-0.117%	1,939,808	+54.189%
2024-09-30	65.8200	68.1700	65.0982	68.1200	+3.275%	1,579,438	+54.008%
2024-09-27	68.0000	68.0000	65.8100	65.9600	-2.914%	1,279,262	+59.051%

document.getElementById("zLPWVF").onerror = function(){this.style.display='none';}; .dark-mode .RxWtFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxWtFJ{ color: #333333; background-color: white; border: 2px solid #333333; }EXASExact Sciences Corpstock NASDAQ

EXAS
Exact Sciences Corp
stock NASDAQ