Exact Sciences Corporation - Common Stock (EXAS)

56.05Last Price

+0.02 (0.04%)Change

Exact Sciences is a biotechnology company focused on the development and commercialization of innovative cancer screening and diagnostic solutions

With a primary emphasis on early detection, the company aims to improve patient outcomes through advanced molecular tests, including non-invasive tests that help identify colorectal cancer and other cancers at an early stage. Exact Sciences combines sophisticated technology, rigorous scientific research, and a commitment to patient care to provide healthcare providers and patients with critical information that can lead to timely interventions and better health management.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	56.48	57.23	55.37	56.05	1,475,828	56.05
1/30/2025	55.34	56.74	55.11	56.03	1,334,912	56.03
1/29/2025	55.40	55.95	54.45	54.89	999,171	54.89
1/28/2025	55.93	56.63	54.69	55.41	1,688,888	55.41
1/27/2025	55.84	57.26	55.20	55.68	1,718,843	55.68
1/24/2025	54.84	56.00	53.61	55.98	1,779,850	55.98
1/23/2025	55.18	55.20	51.80	55.13	3,541,302	55.13
1/22/2025	54.06	55.15	53.18	54.79	2,792,895	54.79
1/21/2025	52.51	54.86	52.37	54.26	2,427,741	54.26
1/17/2025	50.79	52.90	50.49	51.74	2,930,990	51.74
1/16/2025	53.55	53.76	49.79	50.44	6,136,406	50.44
1/15/2025	55.49	56.48	53.34	53.52	3,368,820	53.52
1/14/2025	58.89	59.94	53.39	54.20	3,814,115	54.20
1/13/2025	58.55	60.88	55.36	58.51	2,969,369	58.51
1/10/2025	56.02	56.63	54.93	56.50	2,458,045	56.50
1/08/2025	56.98	57.31	54.74	56.68	2,499,765	56.68
1/07/2025	58.62	59.95	56.94	57.10	2,317,453	57.10
1/06/2025	57.76	58.39	57.29	57.80	1,661,766	57.80
1/03/2025	57.28	57.59	56.43	57.25	1,463,276	57.25
1/02/2025	57.51	58.80	56.30	56.92	1,266,870	56.92
12/31/2024	56.20	0.00	56.20	56.19	0	56.19
12/30/2024	57.16	57.23	55.61	56.20	1,351,148	56.20
12/27/2024	57.27	58.00	57.01	57.55	1,069,157	57.55
12/26/2024	57.86	58.66	57.29	57.48	951,125	57.48
12/24/2024	58.21	58.95	57.64	58.11	485,116	58.11
12/23/2024	59.03	59.55	58.21	58.93	924,826	58.93
12/20/2024	56.04	59.70	55.98	59.40	3,273,830	59.40
12/19/2024	57.27	57.44	55.65	56.13	1,218,088	56.13
12/18/2024	60.07	60.62	57.19	57.38	2,095,507	57.38
12/17/2024	60.98	62.15	60.19	60.37	2,310,174	60.37
12/16/2024	61.38	61.92	60.23	60.75	1,694,667	60.75
12/13/2024	62.41	63.10	60.61	61.25	1,482,109	61.25
12/12/2024	63.20	64.55	62.48	62.51	2,233,865	62.51
12/11/2024	61.97	63.89	61.73	63.16	1,770,467	63.16
12/10/2024	62.03	63.21	61.28	61.58	1,512,656	61.58
12/09/2024	62.62	63.84	61.80	61.80	1,343,867	61.80
12/06/2024	62.74	64.32	62.25	62.46	2,263,398	62.46
12/05/2024	63.53	64.77	62.02	62.61	1,903,206	62.61
12/04/2024	61.01	64.56	60.62	64.14	2,630,575	64.14
12/03/2024	61.57	62.26	60.52	60.56	2,556,080	60.56
12/02/2024	61.16	61.84	60.11	61.69	1,801,722	61.69
11/29/2024	61.37	62.28	61.15	62.08	1,254,807	62.08
11/27/2024	60.41	61.95	59.87	61.69	2,495,453	61.69
11/26/2024	60.30	61.22	57.80	60.10	5,857,190	60.10
11/25/2024	53.10	55.38	52.81	55.14	3,097,202	55.14
11/22/2024	53.32	54.26	52.79	52.91	2,005,479	52.91
11/21/2024	52.77	54.06	52.17	53.07	2,578,253	53.07
11/20/2024	54.14	54.39	51.71	52.70	2,141,771	52.70
11/19/2024	49.47	54.55	49.29	53.92	2,898,371	53.92
11/18/2024	48.98	50.00	48.82	49.54	2,439,108	49.54
11/15/2024	50.90	50.95	48.72	49.33	2,493,144	49.33
11/14/2024	50.10	51.69	49.16	50.93	3,142,329	50.93
11/13/2024	50.24	52.32	49.24	50.73	7,172,656	50.73
11/12/2024	50.61	51.00	48.02	50.16	4,194,266	50.16
11/11/2024	51.08	51.95	50.36	51.33	3,592,478	51.33
11/08/2024	53.14	53.94	50.90	51.48	4,689,232	51.48
11/07/2024	54.85	56.01	51.93	53.23	4,749,043	53.23
11/06/2024	55.70	56.36	50.21	54.72	16,780,458	54.72
11/05/2024	70.56	72.83	70.23	71.51	3,991,955	71.51
11/04/2024	69.53	72.62	69.53	71.13	1,720,950	71.13
11/01/2024	68.77	70.16	67.57	69.80	2,470,030	69.80