$EXAS: Exact Sciences Corporation - Common Stock
2025-06-10 EXAS 2025-06-10 22:03:20 0.00 0.00 2.51% 2025-06-11 EXAS 2025-06-11 04:01:30 56.68 55.62 2.51% EXAS 2025-06-11 07:01:06 56.74 55.62 2.51% EXAS 2025-06-11 08:01:30 57.63 55.51 2.51% EXAS 2025-06-11 09:01:08 56.88 56.19 2.51% EXAS 2025-06-11 10:01:33 56.88 56.72 1.19% EXAS 2025-06-11 11:01:10 56.11 56.06 -0.13% EXAS 2025-06-11 12:01:27 55.67 55.62 -0.99% EXAS 2025-06-11 13:01:07 55.62 55.53 -1.04% EXAS 2025-06-11 14:01:26 55.75 55.71 -0.81% EXAS 2025-06-11 15:01:08 55.31 55.26 -1.57% EXAS 2025-06-11 16:01:27 56.00 54.99 -0.93% EXAS 2025-06-11 17:01:06 56.00 54.99 -2.08% EXAS 2025-06-11 18:01:27 55.98 54.99 -2.08% EXAS 2025-06-11 20:01:27 0.00 0.00 -2.08% 2025-06-12 EXAS 2025-06-12 05:01:12 63.17 53.28 -2.08% EXAS 2025-06-12 06:01:33 55.99 53.28 -2.08% EXAS 2025-06-12 07:01:10 55.99 54.12 -2.08% EXAS 2025-06-12 08:01:33 55.55 54.51 -2.08% EXAS 2025-06-12 09:01:11 55.99 54.90 -0.18% EXAS 2025-06-12 10:01:31 54.73 54.61 -1.82% EXAS 2025-06-12 11:01:09 54.35 54.26 -2.46% EXAS 2025-06-12 12:01:34 53.92 53.85 -3.19% EXAS 2025-06-12 13:01:06 53.92 53.83 -3.20% EXAS 2025-06-12 14:01:29 54.05 53.99 -2.88% EXAS 2025-06-12 15:01:09 54.03 54.01 -2.90% EXAS 2025-06-12 16:01:26 54.49 53.40 -2.92% EXAS 2025-06-12 17:01:11 54.49 53.40 -4.02% EXAS 2025-06-12 18:01:30 54.49 54.01 -4.02% EXAS 2025-06-12 20:01:27 0.00 0.00 -4.02% 2025-06-13 EXAS 2025-06-13 12:01:28 53.92 53.87 -0.14% EXAS 2025-06-13 13:01:12 54.18 54.07 0.14% EXAS 2025-06-13 14:01:33 53.97 53.92 -0.14% EXAS 2025-06-13 15:01:12 53.75 53.72 -0.45% EXAS 2025-06-13 16:01:35 55.00 53.00 -0.86% EXAS 2025-06-13 17:01:08 54.50 53.00 -1.85% EXAS 2025-06-13 20:01:34 0.00 0.00 -1.85% 2025-06-16 EXAS 2025-06-16 05:01:13 55.40 50.00 -1.85% EXAS 2025-06-16 07:01:13 55.40 52.93 -1.85% EXAS 2025-06-16 08:01:00 8-K Sec report https://www.sec.gov/Archives/edgar/data/1124140/000112414025000046/0001124140-25-000046-index.htm 8-K - EXACT SCIENCES CORP (0001124140) (Filer) EXAS 2025-06-16 09:01:13 54.70 52.93 -1.85% EXAS 2025-06-16 10:01:37 53.10 52.95 -1.02% EXAS 2025-06-16 11:01:09 53.44 53.33 -0.22% EXAS 2025-06-16 12:01:30 53.45 53.37 -0.15% EXAS 2025-06-16 13:01:11 53.38 53.33 -0.26% EXAS 2025-06-16 14:01:32 53.36 53.32 -0.31% EXAS 2025-06-16 15:01:09 53.09 53.04 -0.89% EXAS 2025-06-16 16:01:31 53.80 52.51 -0.39% EXAS 2025-06-16 17:01:07 55.40 52.51 -0.39% EXAS 2025-06-16 20:01:27 0.00 0.00 -1.87% 2025-06-17 EXAS 2025-06-17 05:01:39 55.40 44.72 -1.87% EXAS 2025-06-17 07:01:12 55.40 51.80 -1.87% EXAS 2025-06-17 09:01:04 53.17 51.80 -1.87% EXAS 2025-06-17 10:01:30 52.16 51.96 -2.30% EXAS 2025-06-17 11:01:07 52.19 52.16 -2.07% EXAS 2025-06-17 12:01:29 52.56 52.52 -1.40% EXAS 2025-06-17 13:01:11 53.04 52.99 -0.56% EXAS 2025-06-17 14:01:31 52.57 52.52 -1.42% EXAS 2025-06-17 15:01:14 52.47 52.43 -1.59% EXAS 2025-06-17 16:01:29 53.00 52.00 -1.40% EXAS 2025-06-17 17:01:07 52.52 52.00 -1.41% EXAS 2025-06-17 18:01:30 55.40 52.00 -1.41% EXAS 2025-06-17 20:01:32 0.00 0.00 -1.41% 2025-06-18 EXAS 2025-06-18 05:01:16 53.11 52.12 -1.41% EXAS 2025-06-18 06:01:36 53.11 52.85 -1.41% EXAS 2025-06-18 07:01:14 53.00 52.02 0.60% EXAS 2025-06-18 08:01:32 52.92 52.50 0.60% EXAS 2025-06-18 10:01:32 52.60 52.55 0.04% EXAS 2025-06-18 11:01:15 52.89 52.81 0.60% EXAS 2025-06-18 12:01:28 52.79 52.73 0.41% EXAS 2025-06-18 13:01:09 52.88 52.82 0.58% EXAS 2025-06-18 14:01:32 52.86 52.77 0.54% EXAS 2025-06-18 15:01:15 52.63 52.57 0.11% EXAS 2025-06-18 16:01:37 53.90 51.45 -0.53% EXAS 2025-06-18 17:01:11 52.26 51.45 -0.89% EXAS 2025-06-18 19:01:15 52.26 52.00 -0.89% EXAS 2025-06-18 20:01:34 0.00 0.00 -1.01% 2025-06-20 EXAS 2025-06-20 04:01:25 52.73 51.72 -1.01% EXAS 2025-06-20 05:01:04 54.10 52.40 0.11% EXAS 2025-06-20 07:01:11 54.10 52.50 0.11% EXAS 2025-06-20 08:01:27 53.99 52.41 0.30% EXAS 2025-06-20 09:01:06 53.56 52.39 0.76% EXAS 2025-06-20 10:01:31 52.63 52.49 0.29% EXAS 2025-06-20 11:01:09 52.47 52.37 0.08% EXAS 2025-06-20 12:01:28 52.39 52.34 0.04% EXAS 2025-06-20 13:01:07 52.91 52.85 1.03% EXAS 2025-06-20 14:01:33 52.64 52.59 0.49% EXAS 2025-06-20 15:01:07 52.49 52.44 0.19% EXAS 2025-06-20 16:07:26 55.20 52.22 1.29% EXAS 2025-06-20 17:06:27 55.20 52.22 1.30% EXAS 2025-06-20 19:01:18 55.20 50.07 1.30% EXAS 2025-06-20 20:01:28 0.00 0.00 1.30% 2025-06-23 EXAS 2025-06-23 05:01:06 53.20 51.59 -0.40% EXAS 2025-06-23 06:01:28 53.20 51.61 -0.40% EXAS 2025-06-23 07:01:07 53.20 44.72 -0.40% EXAS 2025-06-23 09:03:39 53.20 52.34 -1.28% EXAS 2025-06-23 10:03:19 52.70 52.48 -0.67% EXAS 2025-06-23 11:01:15 52.25 52.02 -1.70% EXAS 2025-06-23 12:01:22 51.81 51.69 -2.54% EXAS 2025-06-23 13:01:16 51.43 51.34 -3.11% EXAS 2025-06-23 14:01:27 52.40 52.35 -1.20% EXAS 2025-06-23 15:01:12 52.26 52.22 -1.49% EXAS 2025-06-23 16:01:26 53.00 51.05 -0.92% EXAS 2025-06-23 17:01:14 55.00 51.09 -0.91% EXAS 2025-06-23 20:01:21 0.00 0.00 -0.91% 2025-06-24 EXAS 2025-06-24 05:01:12 53.59 44.72 -0.91% EXAS 2025-06-24 07:01:21 53.00 51.76 -0.91% EXAS 2025-06-24 08:01:27 53.00 52.54 -0.91% EXAS 2025-06-24 09:01:12 52.93 52.02 0.00% EXAS 2025-06-24 10:01:25 52.62 52.42 -0.19% EXAS 2025-06-24 11:01:14 52.50 52.43 -0.15% EXAS 2025-06-24 12:01:26 52.25 52.18 -0.66% EXAS 2025-06-24 13:01:23 52.25 52.16 -0.60% EXAS 2025-06-24 14:01:27 51.39 51.36 -2.17% EXAS 2025-06-24 15:01:13 51.07 51.02 -2.79% EXAS 2025-06-24 16:01:31 52.50 50.70 -2.57% EXAS 2025-06-24 17:01:18 52.00 50.71 -2.59% EXAS 2025-06-24 19:01:18 52.00 50.70 -2.59% EXAS 2025-06-24 20:01:21 0.00 0.00 -2.59% 2025-06-25 EXAS 2025-06-25 05:01:16 53.03 44.72 -2.59% EXAS 2025-06-25 06:01:24 53.03 49.84 -2.59% EXAS 2025-06-25 07:01:13 53.03 50.00 -2.59% EXAS 2025-06-25 08:01:27 53.00 50.07 -2.59% EXAS 2025-06-25 09:01:16 51.86 50.07 -2.59% EXAS 2025-06-25 10:01:30 51.60 51.41 0.82% EXAS 2025-06-25 11:01:18 50.49 50.43 -1.33% EXAS 2025-06-25 12:01:29 50.37 50.32 -1.56% EXAS 2025-06-25 13:01:16 50.66 50.60 -1.07% EXAS 2025-06-25 14:01:28 50.73 50.68 -0.88% EXAS 2025-06-25 15:01:14 51.61 51.57 0.82% EXAS 2025-06-25 16:01:26 52.80 50.00 1.43% EXAS 2025-06-25 17:01:16 51.87 50.91 1.47% EXAS 2025-06-25 18:01:27 51.87 50.00 1.47% EXAS 2025-06-25 20:01:23 0.00 0.00 1.47% 2025-06-26 EXAS 2025-06-26 05:01:17 53.86 44.72 1.47% EXAS 2025-06-26 06:01:25 52.46 44.72 1.11% EXAS 2025-06-26 07:01:19 52.44 49.00 1.11% EXAS 2025-06-26 08:01:26 52.44 50.51 1.11% EXAS 2025-06-26 09:01:17 52.43 50.51 -0.57% EXAS 2025-06-26 10:01:26 52.54 52.44 1.13% EXAS 2025-06-26 11:01:11 52.78 52.65 1.47% EXAS 2025-06-26 12:01:27 51.55 51.39 -0.94% EXAS 2025-06-26 13:01:17 51.48 51.39 -0.98% EXAS 2025-06-26 14:01:26 51.08 51.03 -1.66% EXAS 2025-06-26 15:01:13 51.53 51.49 -0.76% EXAS 2025-06-26 16:01:23 51.95 51.39 -0.20% EXAS 2025-06-26 17:01:12 51.95 51.00 -0.19% EXAS 2025-06-26 18:01:34 51.94 51.00 0.04% EXAS 2025-06-26 20:01:27 0.00 0.00 0.04% 2025-06-27 EXAS 2025-06-27 05:00:41 53.79 44.72 0.04% EXAS 2025-06-27 06:00:38 53.79 44.80 0.04% EXAS 2025-06-27 07:00:38 53.80 50.48 0.04% EXAS 2025-06-27 08:00:46 55.00 51.01 0.98% EXAS 2025-06-27 09:00:36 52.81 51.01 0.37% EXAS 2025-06-27 10:00:42 51.67 51.42 -0.65% EXAS 2025-06-27 11:00:37 54.34 54.04 4.55% EXAS 2025-06-27 12:00:41 54.29 54.15 4.64% EXAS 2025-06-27 13:00:35 54.55 54.46 5.16% EXAS 2025-06-27 14:00:40 54.05 53.99 4.24% EXAS 2025-06-27 15:00:47 53.08 53.06 2.43% EXAS 2025-06-27 16:00:39 53.68 53.66 3.58% EXAS 2025-06-27 17:00:34 53.59 52.55 3.45% EXAS 2025-06-27 18:00:31 53.62 50.50 3.45% EXAS 2025-06-27 20:00:42 53.60 50.50 3.45% EXAS 2025-06-27 21:00:34 0.00 0.00 3.45% 2025-06-30 EXAS 2025-06-30 05:00:40 56.49 44.73 3.45% EXAS 2025-06-30 06:00:38 56.49 53.81 3.45% EXAS 2025-06-30 07:00:39 56.49 54.00 3.45% EXAS 2025-06-30 08:00:41 54.88 52.00 0.69% EXAS 2025-06-30 09:00:40 54.88 54.00 0.69% EXAS 2025-06-30 10:00:39 53.27 53.11 -0.89% EXAS 2025-06-30 11:00:37 53.74 53.70 0.17% EXAS 2025-06-30 12:00:37 53.07 52.94 -1.20% EXAS 2025-06-30 13:00:38 52.97 52.90 -1.31% EXAS 2025-06-30 14:00:46 53.20 53.13 -0.89% EXAS 2025-06-30 15:00:37 52.84 52.79 -1.58% EXAS 2025-06-30 16:00:46 53.16 53.14 -0.93% EXAS 2025-06-30 17:00:41 53.50 52.00 -0.93% EXAS 2025-06-30 21:00:33 0.00 0.00 -0.93% 2025-07-01 EXAS 2025-07-01 05:00:40 53.51 50.00 -0.93% EXAS 2025-07-01 07:00:37 57.39 50.00 -0.93% EXAS 2025-07-01 08:00:43 53.90 52.26 -0.93% EXAS 2025-07-01 10:00:36 54.34 54.24 2.18% EXAS 2025-07-01 11:00:39 54.32 54.29 2.20% EXAS 2025-07-01 12:00:38 54.85 54.72 3.06% EXAS 2025-07-01 13:00:39 54.46 54.42 2.42% EXAS 2025-07-01 14:00:48 54.68 54.63 2.85% EXAS 2025-07-01 15:00:40 54.37 54.35 2.27% EXAS 2025-07-01 16:00:40 54.61 54.60 2.74% EXAS 2025-07-01 17:00:41 54.62 53.00 2.77% EXAS 2025-07-01 21:00:36 0.00 0.00 2.77% 2025-07-02 EXAS 2025-07-02 05:00:41 57.00 50.00 2.77% EXAS 2025-07-02 07:00:35 57.00 51.21 2.77% EXAS 2025-07-02 08:00:42 56.00 53.00 2.77% EXAS 2025-07-02 09:00:39 54.87 53.00 -2.07% EXAS 2025-07-02 10:00:41 53.97 53.92 -1.20% EXAS 2025-07-02 11:00:36 54.06 54.00 -1.11% EXAS 2025-07-02 12:00:39 53.84 53.75 -1.49% EXAS 2025-07-02 13:00:40 53.80 53.75 -1.54% EXAS 2025-07-02 14:00:47 53.75 53.67 -1.73% EXAS 2025-07-02 15:00:36 53.41 53.38 -2.28% EXAS 2025-07-02 16:00:41 53.86 53.85 -1.39% EXAS 2025-07-02 17:00:44 55.89 53.00 -1.36% EXAS 2025-07-02 21:00:48 0.00 0.00 -1.36% 2025-07-03 EXAS 2025-07-03 05:00:41 54.61 44.72 -1.36% EXAS 2025-07-03 06:00:46 55.56 44.72 -1.36% EXAS 2025-07-03 08:00:49 54.99 53.05 -1.36% EXAS 2025-07-03 09:00:44 54.37 53.05 -1.36% EXAS 2025-07-03 10:00:43 53.76 53.59 -0.35% EXAS 2025-07-03 11:00:42 53.42 53.38 -0.81% EXAS 2025-07-03 12:00:42 53.80 53.76 -0.13% EXAS 2025-07-03 13:00:38 53.31 53.30 -1.01% EXAS 2025-07-03 14:00:37 54.20 49.73 -0.93% EXAS 2025-07-03 15:00:40 54.20 49.73 -4.36% EXAS 2025-07-03 16:00:43 54.20 20.00 -4.36% EXAS 2025-07-03 17:00:40 54.20 46.69 -4.36% EXAS 2025-07-03 18:00:40 0.00 0.00 -4.36% 2025-07-07 EXAS 2025-07-07 05:00:48 58.00 49.99 -1.19% EXAS 2025-07-07 06:00:48 57.37 49.99 -0.28% EXAS 2025-07-07 07:00:40 53.79 50.04 -0.28% EXAS 2025-07-07 08:00:42 53.78 51.01 -0.61% EXAS 2025-07-07 09:00:49 53.22 51.86 -0.61% EXAS 2025-07-07 10:00:47 53.27 52.98 -0.41% EXAS 2025-07-07 11:00:50 53.00 52.93 -0.72% EXAS 2025-07-07 12:00:40 52.93 52.87 -0.85% EXAS 2025-07-07 13:00:36 52.96 52.89 -0.78% EXAS 2025-07-07 14:00:41 52.91 52.86 -0.85% EXAS 2025-07-07 15:00:34 52.71 52.68 -1.19% EXAS 2025-07-07 16:00:41 52.53 52.52 -1.52% EXAS 2025-07-07 17:00:43 53.53 52.51 -1.54% EXAS 2025-07-07 18:00:44 54.20 52.51 -1.54% EXAS 2025-07-07 19:00:41 54.20 51.69 -1.59% EXAS 2025-07-07 21:00:37 0.00 0.00 -1.59% 2025-07-08 EXAS 2025-07-08 05:00:46 54.30 51.74 -1.59% EXAS 2025-07-08 06:00:47 54.30 52.52 0.06% EXAS 2025-07-08 07:00:34 54.30 52.55 0.06% EXAS 2025-07-08 08:00:39 54.20 52.55 0.06% EXAS 2025-07-08 09:00:39 53.00 52.53 0.15% EXAS 2025-07-08 10:00:39 52.77 52.71 0.49% EXAS 2025-07-08 11:00:37 52.70 52.66 0.37% EXAS 2025-07-08 12:00:38 53.33 53.19 1.46% EXAS 2025-07-08 13:00:40 52.96 52.86 0.84% EXAS 2025-07-08 14:00:40 53.18 53.15 1.27% EXAS 2025-07-08 15:00:42 53.28 53.25 1.48% EXAS 2025-07-08 16:00:44 53.58 53.57 2.08% EXAS 2025-07-08 17:00:46 54.19 52.50 2.04% EXAS 2025-07-08 18:00:46 54.19 52.02 2.04% EXAS 2025-07-08 20:00:47 54.19 52.00 2.04% EXAS 2025-07-08 21:00:43 0.00 0.00 2.04% 2025-07-09 EXAS 2025-07-09 05:00:40 58.00 53.54 2.04% EXAS 2025-07-09 07:00:44 55.60 54.90 2.65% EXAS 2025-07-09 08:00:42 54.51 53.60 1.85% EXAS 2025-07-09 09:00:40 54.85 54.40 1.71% EXAS 2025-07-09 10:00:41 54.69 54.62 2.15% EXAS 2025-07-09 11:00:40 54.42 54.34 1.60% EXAS 2025-07-09 12:00:42 54.79 54.75 2.38% EXAS 2025-07-09 13:00:40 54.80 54.75 2.36% EXAS 2025-07-09 14:00:42 55.00 54.93 2.72% EXAS 2025-07-09 15:00:38 54.84 54.81 2.46% EXAS 2025-07-09 16:00:45 55.32 55.31 3.41% EXAS 2025-07-09 17:00:42 55.69 54.80 3.32% EXAS 2025-07-09 18:00:39 54.80 54.50 2.37% EXAS 2025-07-09 20:00:40 55.69 53.60 2.00% EXAS 2025-07-09 21:00:39 0.00 0.00 2.00% 2025-07-10 EXAS 2025-07-10 05:00:50 57.00 53.57 2.00% EXAS 2025-07-10 08:00:45 56.00 53.60 2.00% EXAS 2025-07-10 09:00:44 56.00 54.01 2.00% EXAS 2025-07-10 10:00:43 55.25 54.96 -0.26% EXAS 2025-07-10 11:00:41 54.85 54.71 -1.03% EXAS 2025-07-10 12:00:36 54.77 54.72 -1.06% EXAS 2025-07-10 12:24:51 Exact Sciences: Consistent Sales Growth, Stretched Valuation EXAS 2025-07-10 13:00:39 54.70 54.65 -1.20% EXAS 2025-07-10 14:00:42 55.04 54.99 -0.56% EXAS 2025-07-10 15:00:40 54.57 54.55 -1.40% EXAS 2025-07-10 16:00:44 53.48 53.47 -3.44% EXAS 2025-07-10 17:00:44 54.25 52.29 -2.12% EXAS 2025-07-10 18:00:47 54.25 52.27 -2.12% EXAS 2025-07-10 20:00:41 55.10 52.27 -2.12% EXAS 2025-07-10 21:00:40 0.00 0.00 -2.12%