EXACT SCIENCES Historical Stock Price

Below is the stock price history for Exact Sciences EXAS. Data is recorded each day for the historical open, high, low, close and volume. The Exact Sciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exact Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 51.43 51.99 50.36 51.48 55,590
2017-12-14 52.38 52.38 51.19 51.35 36,833
2017-12-13 50.54 52.26 50.08 51.88 58,661
2017-12-12 50.62 51.50 48.38 49.99 152,903
2017-12-11 53.10 53.60 51.84 51.96 105,655
2017-12-08 54.99 54.99 53.57 53.83 57,796
2017-12-07 53.89 54.74 53.05 54.51 44,330
2017-12-06 53.36 53.87 52.84 53.80 64,830
2017-12-05 54.75 56.64 53.59 53.59 53,399
2017-12-04 58.58 58.58 54.71 54.71 73,411
2017-12-01 59.32 59.32 56.61 57.94 53,125
2017-11-30 58.13 59.92 58.02 59.55 49,834
2017-11-29 58.95 59.13 56.80 57.58 51,813
2017-11-28 58.39 58.84 57.53 58.69 26,752
2017-11-27 59.36 59.46 58.44 58.49 24,100
2017-11-24 59.17 59.47 58.90 59.26 16,897
2017-11-22 59.73 59.73 58.62 59.29 26,745
2017-11-21 59.34 59.97 59.24 59.75 34,898
2017-11-20 59.00 59.10 58.29 58.73 53,190
2017-11-17 58.52 58.94 58.05 58.94 30,965
2017-11-16 58.28 58.85 57.54 58.43 59,676
2017-11-15 57.65 58.41 56.74 57.47 41,305
2017-11-14 57.97 58.54 56.78 58.37 80,283
2017-11-13 57.95 58.93 57.95 58.30 52,339
2017-11-10 58.93 60.54 58.93 60.36 59,941
2017-11-09 59.67 60.26 57.84 59.21 61,931
2017-11-08 60.42 63.415 59.83 60.55 104,492
2017-11-07 58.51 60.72 58.51 60.50 85,933
2017-11-06 57.57 58.57 56.96 58.26 122,375
2017-11-03 54.80 56.78 54.80 56.78 50,076

» More Exact Sciences Stock Price History

To see other companies like Exact Sciences (EXAS), view our stock market today for news, and other data.