and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EXACT Sciences Corporation Stock Price (Quote) NASDAQ:EXAS
$44.40 ( 7.95% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.34 | $51.12 | Tuesday, 5th Jul 2022 EXAS stock ended at $44.40. This is 7.95% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 12.33% from a day low at $39.58 to a day high of $44.46. |
| 90 days | $35.34 | $70.99 | |
| 52 weeks | $35.34 | $122.99 |
Historical EXACT Sciences Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $40.31 | $44.46 | $39.58 | $44.40 | 1 998 549 |
| 2022-07-01 | $39.81 | $41.51 | $39.61 | $41.13 | 1 429 684 |
| 2022-06-30 | $40.13 | $40.42 | $38.53 | $39.39 | 1 748 059 |
| 2022-06-29 | $40.83 | $41.36 | $39.61 | $40.58 | 1 189 954 |
| 2022-06-28 | $44.00 | $44.91 | $40.95 | $41.11 | 2 261 021 |
| 2022-06-27 | $45.23 | $45.28 | $42.52 | $44.10 | 1 633 094 |
| 2022-06-24 | $42.51 | $45.18 | $42.09 | $45.15 | 5 103 073 |
| 2022-06-23 | $39.31 | $42.45 | $39.31 | $42.24 | 1 888 267 |
| 2022-06-22 | $37.13 | $39.99 | $37.13 | $39.49 | 2 011 061 |
| 2022-06-21 | $37.89 | $40.13 | $37.89 | $38.04 | 2 621 951 |
| 2022-06-17 | $35.98 | $38.04 | $35.88 | $37.02 | 3 451 695 |
| 2022-06-16 | $37.00 | $37.05 | $35.34 | $35.61 | 2 251 779 |
| 2022-06-15 | $37.84 | $39.25 | $36.83 | $38.69 | 2 594 258 |
| 2022-06-14 | $37.79 | $38.33 | $36.37 | $37.14 | 1 974 017 |
| 2022-06-13 | $38.93 | $39.75 | $36.98 | $37.28 | 3 110 917 |
| 2022-06-10 | $42.90 | $43.44 | $40.59 | $41.23 | 3 216 716 |
| 2022-06-09 | $49.06 | $49.06 | $44.59 | $44.59 | 2 182 730 |
| 2022-06-08 | $48.20 | $51.12 | $48.20 | $49.49 | 1 940 917 |
| 2022-06-07 | $46.18 | $48.14 | $45.25 | $48.10 | 1 877 357 |
| 2022-06-06 | $48.09 | $49.19 | $46.41 | $46.69 | 1 835 959 |
| 2022-06-03 | $49.50 | $50.44 | $47.13 | $47.55 | 1 933 232 |
| 2022-06-02 | $48.30 | $51.38 | $47.81 | $50.88 | 1 206 741 |
| 2022-06-01 | $49.79 | $50.70 | $47.62 | $48.48 | 2 229 088 |
| 2022-05-31 | $53.06 | $53.65 | $49.26 | $49.81 | 2 863 796 |
| 2022-05-27 | $50.55 | $53.84 | $49.91 | $53.83 | 1 797 273 |
| 2022-05-26 | $49.01 | $51.01 | $47.90 | $49.86 | 1 230 884 |
| 2022-05-25 | $47.23 | $49.64 | $47.23 | $48.43 | 1 712 134 |
| 2022-05-24 | $51.39 | $51.39 | $47.50 | $47.89 | 1 450 104 |
| 2022-05-23 | $53.17 | $53.51 | $50.68 | $52.00 | 1 321 784 |
| 2022-05-20 | $54.74 | $55.59 | $50.28 | $53.17 | 1 706 603 |
| 2022-05-19 | $52.00 | $54.59 | $50.36 | $54.00 | 2 674 103 |
| 2022-05-18 | $52.52 | $54.53 | $51.90 | $52.00 | 2 552 488 |
| 2022-05-17 | $52.56 | $54.17 | $51.09 | $54.11 | 3 439 872 |
| 2022-05-16 | $51.81 | $52.76 | $49.61 | $50.55 | 1 861 129 |
| 2022-05-13 | $49.50 | $53.17 | $49.50 | $52.29 | 2 046 872 |
| 2022-05-12 | $47.23 | $51.61 | $46.15 | $48.26 | 3 801 686 |
| 2022-05-11 | $50.04 | $52.12 | $47.87 | $48.20 | 2 694 957 |
| 2022-05-10 | $52.52 | $54.22 | $48.55 | $51.42 | 3 285 409 |
| 2022-05-09 | $52.90 | $54.08 | $49.29 | $50.27 | 3 406 788 |
| 2022-05-06 | $55.45 | $58.50 | $53.69 | $55.00 | 3 572 668 |
| 2022-05-05 | $58.02 | $58.32 | $55.29 | $56.23 | 1 726 277 |
| 2022-05-04 | $56.36 | $60.36 | $54.02 | $59.34 | 3 147 017 |
| 2022-05-03 | $57.49 | $58.49 | $55.87 | $56.14 | 2 545 194 |
| 2022-05-02 | $54.47 | $57.55 | $54.00 | $57.45 | 2 252 421 |
| 2022-04-29 | $57.50 | $59.27 | $54.79 | $55.05 | 2 739 911 |
| 2022-04-28 | $62.42 | $62.68 | $57.10 | $57.53 | 4 334 157 |
| 2022-04-27 | $61.15 | $64.12 | $60.39 | $62.52 | 3 529 100 |
| 2022-04-26 | $62.56 | $62.83 | $58.51 | $58.63 | 2 261 805 |
| 2022-04-25 | $60.57 | $63.42 | $60.32 | $62.64 | 3 345 109 |
| 2022-04-22 | $66.64 | $66.64 | $59.91 | $60.69 | 733 007 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
