Exact Sciences Corporation - Common Stock (NQ:EXAS)

53.14 -0.51 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.57 53.94 52.73 53.14 2,168,731 -0.51(-0.95%)
Jun 27, 2025 51.25 57.40 50.19 53.65 9,160,228 +1.84(+3.55%)
Jun 26, 2025 52.39 52.97 51.01 51.81 2,839,888 -0.11(-0.21%)
Jun 25, 2025 50.93 52.16 50.09 51.92 3,233,673 +0.75(+1.47%)
Jun 24, 2025 52.54 53.00 50.70 51.17 2,497,102 -1.37(-2.61%)
Jun 23, 2025 52.68 53.20 51.05 52.54 2,266,391 -0.48(-0.91%)
Jun 20, 2025 52.77 53.07 52.17 53.02 3,804,710 +0.68(+1.30%)
Jun 18, 2025 52.98 53.30 51.99 52.34 2,930,212 -0.20(-0.38%)
Jun 17, 2025 52.39 53.28 51.50 52.54 2,523,281 -0.76(-1.43%)
Jun 16, 2025 54.30 54.52 52.45 53.30 2,819,782 -0.22(-0.41%)
Jun 13, 2025 53.20 54.21 53.08 53.52 1,266,219 -0.49(-0.91%)
Jun 12, 2025 55.32 55.49 53.36 54.01 1,972,222 -1.65(-2.96%)
Jun 11, 2025 56.61 57.14 55.16 55.66 2,706,443 -0.52(-0.93%)
Jun 10, 2025 54.75 56.62 54.62 56.18 3,807,584 +1.55(+2.84%)
Jun 09, 2025 55.00 55.34 53.61 54.63 1,469,382 -0.24(-0.44%)
Jun 06, 2025 54.82 55.78 54.43 54.87 2,026,318 +0.49(+0.90%)
Jun 05, 2025 55.02 55.59 54.16 54.38 2,084,468 -0.79(-1.43%)
Jun 04, 2025 55.03 56.00 54.59 55.17 2,061,174 +0.33(+0.60%)
Jun 03, 2025 55.70 56.02 54.35 54.84 3,515,600 -1.29(-2.30%)
Jun 02, 2025 56.12 56.73 54.95 56.13 2,865,846 -0.15(-0.27%)
May 30, 2025 57.33 57.43 56.05 56.28 13,566,384 -1.34(-2.33%)
May 29, 2025 58.67 58.67 57.01 57.62 2,372,928 -0.46(-0.79%)
May 28, 2025 56.54 58.68 56.29 58.08 2,504,546 +1.52(+2.69%)
May 27, 2025 57.04 57.31 55.82 56.56 2,310,236 -0.39(-0.68%)
May 23, 2025 55.78 57.31 55.26 56.95 2,057,392 +0.47(+0.83%)
May 22, 2025 56.64 57.38 56.01 56.48 2,680,421 -0.41(-0.72%)
May 21, 2025 57.24 57.66 56.24 56.89 3,315,333 -0.92(-1.59%)
May 20, 2025 56.80 57.88 56.38 57.81 2,294,199 +0.87(+1.53%)
May 19, 2025 55.46 57.12 55.03 56.94 1,922,245 +0.52(+0.92%)
May 16, 2025 56.38 57.70 55.55 56.42 3,213,345 +0.25(+0.45%)
May 15, 2025 54.88 56.45 53.05 56.17 4,452,498 +1.30(+2.37%)
May 14, 2025 53.52 54.95 51.85 54.87 4,054,383 +1.20(+2.24%)
May 13, 2025 53.25 54.52 52.50 53.67 2,338,565 +0.27(+0.51%)
May 12, 2025 53.02 53.86 52.14 53.40 1,768,458 +1.77(+3.43%)
May 09, 2025 52.91 53.67 51.58 51.63 1,975,263 -1.43(-2.70%)
May 08, 2025 53.89 53.89 52.28 53.06 1,980,344 -0.22(-0.41%)
May 07, 2025 54.38 54.38 52.44 53.28 3,349,630 -0.71(-1.32%)
May 06, 2025 53.00 54.49 52.12 53.99 4,318,627 +0.66(+1.24%)
May 05, 2025 51.30 54.37 50.72 53.33 4,057,994 +1.78(+3.45%)
May 02, 2025 52.12 54.71 49.94 51.55 6,934,740 +4.39(+9.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.