NASDAQ:EXAS
EXACT Sciences Corporation Stock Price (Quote)
$53.51
-0.640 (-1.18%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.25 | $73.81 | Friday, 10th May 2024 EXAS stock ended at $53.51. This is 1.18% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.66% from a day low at $52.43 to a day high of $55.40. |
| 90 days | $52.25 | $79.59 | |
| 52 weeks | $52.25 | $100.76 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2023 | $94.85 | $97.39 | $94.68 | $95.95 | 1 055 863 |
| Jul 25, 2023 | $93.57 | $96.84 | $93.57 | $96.17 | 1 303 014 |
| Jul 24, 2023 | $94.80 | $95.50 | $93.28 | $93.84 | 1 252 159 |
| Jul 21, 2023 | $96.40 | $96.40 | $94.76 | $95.03 | 1 622 416 |
| Jul 20, 2023 | $97.11 | $97.75 | $94.54 | $94.93 | 1 400 296 |
| Jul 19, 2023 | $98.67 | $100.76 | $98.29 | $98.62 | 1 452 226 |
| Jul 18, 2023 | $96.90 | $98.75 | $95.80 | $98.10 | 1 048 124 |
| Jul 17, 2023 | $96.88 | $98.13 | $96.04 | $97.57 | 754 428 |
| Jul 14, 2023 | $98.93 | $99.47 | $96.70 | $96.87 | 1 192 436 |
| Jul 13, 2023 | $97.68 | $99.59 | $97.13 | $98.64 | 1 981 621 |
| Jul 12, 2023 | $96.15 | $97.22 | $94.91 | $97.07 | 1 343 128 |
| Jul 11, 2023 | $94.73 | $95.45 | $94.03 | $95.29 | 867 723 |
| Jul 10, 2023 | $91.19 | $95.10 | $91.19 | $94.91 | 1 218 589 |
| Jul 07, 2023 | $91.68 | $92.91 | $90.54 | $90.57 | 901 154 |
| Jul 06, 2023 | $92.53 | $92.64 | $90.97 | $91.47 | 1 097 394 |
| Jul 05, 2023 | $92.66 | $94.45 | $92.37 | $94.05 | 865 960 |
| Jul 03, 2023 | $93.90 | $93.90 | $92.27 | $93.36 | 697 500 |
| Jun 30, 2023 | $95.20 | $95.45 | $93.41 | $93.90 | 1 062 747 |
| Jun 29, 2023 | $93.87 | $95.12 | $92.99 | $94.28 | 1 068 913 |
| Jun 28, 2023 | $94.68 | $95.43 | $93.29 | $94.46 | 1 245 355 |
| Jun 27, 2023 | $93.70 | $95.21 | $93.01 | $94.50 | 1 077 047 |
| Jun 26, 2023 | $92.77 | $94.78 | $92.74 | $93.76 | 1 057 305 |
| Jun 23, 2023 | $94.01 | $94.09 | $90.75 | $92.62 | 2 212 269 |
| Jun 22, 2023 | $90.21 | $95.55 | $89.78 | $95.05 | 2 463 699 |
| Jun 21, 2023 | $99.00 | $99.01 | $88.15 | $89.78 | 6 723 667 |
