Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EXACT Sciences Corporation Stock Price (Quote) NASDAQ:EXAS
$78.43 ( 4.02% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.75 | $84.25 | Friday, 14th Jan 2022 EXAS stock ended at $78.43. This is 4.02% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 5.33% from a day low at $74.66 to a day high of $78.64. |
| 90 days | $69.75 | $104.50 | |
| 52 weeks | $69.75 | $159.54 |
Historical EXACT Sciences Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $74.88 | $78.64 | $74.66 | $78.43 | 2 197 169 |
| 2022-01-13 | $75.57 | $77.50 | $74.02 | $75.40 | 2 015 512 |
| 2022-01-12 | $80.43 | $82.60 | $75.66 | $75.82 | 2 055 788 |
| 2022-01-11 | $74.20 | $79.63 | $73.92 | $79.38 | 2 433 255 |
| 2022-01-10 | $76.39 | $76.86 | $69.75 | $74.42 | 3 370 169 |
| 2022-01-07 | $74.35 | $80.33 | $74.30 | $75.66 | 2 350 739 |
| 2022-01-06 | $75.03 | $77.20 | $70.53 | $74.60 | 2 068 698 |
| 2022-01-05 | $79.15 | $81.35 | $74.31 | $75.05 | 3 060 474 |
| 2022-01-04 | $81.00 | $81.28 | $75.78 | $80.01 | 2 031 340 |
| 2022-01-03 | $77.83 | $82.67 | $77.44 | $81.52 | 2 249 550 |
| 2021-12-31 | $78.09 | $79.86 | $77.55 | $77.83 | 1 735 546 |
| 2021-12-30 | $72.35 | $79.15 | $72.20 | $77.89 | 1 968 899 |
| 2021-12-29 | $73.49 | $73.56 | $71.81 | $72.50 | 1 258 278 |
| 2021-12-28 | $74.80 | $77.30 | $73.39 | $73.46 | 1 331 944 |
| 2021-12-27 | $78.12 | $78.12 | $73.98 | $74.54 | 1 728 846 |
| 2021-12-23 | $80.00 | $80.89 | $77.98 | $78.12 | 1 131 971 |
| 2021-12-22 | $82.12 | $84.25 | $79.52 | $80.15 | 1 189 611 |
| 2021-12-21 | $79.70 | $82.56 | $79.00 | $82.40 | 1 570 244 |
| 2021-12-20 | $79.27 | $81.66 | $76.94 | $79.27 | 1 413 948 |
| 2021-12-17 | $75.21 | $81.60 | $75.03 | $80.27 | 3 534 751 |
| 2021-12-16 | $80.45 | $81.23 | $76.12 | $76.50 | 1 807 344 |
| 2021-12-15 | $75.95 | $80.06 | $75.11 | $79.66 | 1 915 308 |
| 2021-12-14 | $76.18 | $78.36 | $74.12 | $76.59 | 1 942 204 |
| 2021-12-13 | $79.32 | $81.65 | $76.67 | $78.02 | 1 406 488 |
| 2021-12-10 | $82.20 | $85.99 | $78.82 | $79.30 | 1 397 448 |
| 2021-12-09 | $85.38 | $85.99 | $81.07 | $81.08 | 1 286 568 |
| 2021-12-08 | $83.66 | $87.23 | $80.52 | $86.26 | 1 919 316 |
| 2021-12-07 | $83.11 | $86.07 | $82.65 | $83.36 | 1 838 159 |
| 2021-12-06 | $76.18 | $81.26 | $73.41 | $80.84 | 1 780 013 |
| 2021-12-03 | $82.75 | $82.75 | $74.58 | $76.59 | 3 026 178 |
| 2021-12-02 | $80.20 | $83.91 | $78.67 | $80.57 | 1 606 599 |
| 2021-12-01 | $85.64 | $86.23 | $80.26 | $80.28 | 1 888 568 |
| 2021-11-30 | $85.51 | $89.99 | $84.67 | $85.37 | 2 432 406 |
| 2021-11-29 | $87.13 | $88.72 | $85.80 | $86.57 | 1 715 699 |
| 2021-11-26 | $89.16 | $90.39 | $85.03 | $85.46 | 1 318 008 |
| 2021-11-24 | $85.08 | $88.21 | $81.07 | $88.09 | 1 870 633 |
| 2021-11-23 | $83.96 | $85.31 | $81.18 | $85.05 | 2 491 656 |
| 2021-11-22 | $84.93 | $85.24 | $81.51 | $84.01 | 1 659 149 |
| 2021-11-19 | $84.88 | $87.34 | $83.59 | $84.05 | 1 146 124 |
| 2021-11-18 | $88.89 | $89.95 | $84.04 | $84.80 | 1 716 075 |
| 2021-11-17 | $92.00 | $92.75 | $87.40 | $88.38 | 1 574 212 |
| 2021-11-16 | $89.68 | $91.73 | $86.11 | $91.48 | 1 488 913 |
| 2021-11-15 | $91.67 | $92.77 | $89.35 | $89.97 | 1 474 506 |
| 2021-11-12 | $90.39 | $92.99 | $90.39 | $91.70 | 1 395 002 |
| 2021-11-11 | $94.01 | $94.30 | $90.00 | $90.02 | 1 533 898 |
| 2021-11-10 | $98.65 | $99.23 | $93.14 | $93.55 | 1 658 539 |
| 2021-11-09 | $99.14 | $99.80 | $96.85 | $99.38 | 1 377 369 |
| 2021-11-08 | $99.29 | $101.49 | $97.40 | $98.62 | 1 779 796 |
| 2021-11-05 | $98.40 | $104.50 | $98.40 | $100.68 | 2 776 805 |
| 2021-11-04 | $94.08 | $98.61 | $92.69 | $98.58 | 2 431 085 |
Exact Sciences Corporation, a molecular diagnostics company, focuses on developing products for the early detection and prevention of various cancers. The company develops the Cologuard, a non-invasive stool-based DNA screening test for the early detection of colorectal cancer and pre-cancer. Its Cologuard test includes a protein marker to detect blood in the stool, utilizing an antibody-based fecal immunochemical test. The company has a collabor... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
