Exact Sciences Cor (NQ: EXAS )

68.93 -1.53 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 36.21 36.97 35.23 35.55 2,334,953 -0.03(-0.08%)
Aug 30, 2022 36.27 36.59 35.28 35.58 2,253,187 -0.12(-0.34%)
Aug 29, 2022 35.94 36.86 35.47 35.70 1,876,104 -1.21(-3.28%)
Aug 26, 2022 39.80 39.91 36.88 36.91 2,336,016 -2.99(-7.49%)
Aug 25, 2022 38.32 39.93 37.89 39.90 2,925,630 +2.51(+6.71%)
Aug 24, 2022 35.92 37.50 35.24 37.39 1,946,500 +1.47(+4.09%)
Aug 23, 2022 36.22 36.78 34.86 35.92 3,066,493 -0.04(-0.11%)
Aug 22, 2022 36.11 36.50 34.78 35.96 3,537,059 -0.87(-2.36%)
Aug 19, 2022 37.92 38.09 36.30 36.83 2,995,115 -1.65(-4.29%)
Aug 18, 2022 39.40 39.44 38.01 38.48 2,616,869 -1.08(-2.73%)
Aug 17, 2022 40.00 40.63 38.39 39.56 2,690,553 -1.55(-3.77%)
Aug 16, 2022 43.69 43.84 40.62 41.11 2,442,897 -3.13(-7.08%)
Aug 15, 2022 42.64 44.26 42.52 44.24 1,729,355 +1.53(+3.58%)
Aug 12, 2022 42.65 43.12 42.11 42.71 2,400,753 +0.34(+0.80%)
Aug 11, 2022 45.55 46.09 42.07 42.37 3,931,334 -2.76(-6.12%)
Aug 10, 2022 45.93 46.17 43.94 45.13 3,152,070 +2.08(+4.83%)
Aug 09, 2022 45.80 46.00 42.18 43.05 2,725,723 -3.76(-8.03%)
Aug 08, 2022 47.57 48.09 46.15 46.81 1,867,517 -0.24(-0.51%)
Aug 05, 2022 48.00 48.49 46.65 47.05 2,885,678 -2.32(-4.70%)
Aug 04, 2022 47.88 49.91 47.69 49.37 1,743,414 +1.78(+3.74%)
Aug 03, 2022 49.38 49.84 45.36 47.59 2,782,298 -0.34(-0.71%)
Aug 02, 2022 46.63 48.88 46.63 47.93 2,498,611 +0.72(+1.53%)
Aug 01, 2022 44.80 48.83 44.10 47.21 2,594,269 +2.11(+4.68%)
Jul 29, 2022 45.89 46.57 44.66 45.10 1,543,501 -1.16(-2.51%)
Jul 28, 2022 46.83 46.90 44.81 46.26 1,593,629 -0.01(-0.02%)
Jul 27, 2022 45.65 46.61 45.08 46.27 1,985,086 +1.16(+2.57%)
Jul 26, 2022 45.14 46.05 44.57 45.11 1,011,772 -0.52(-1.14%)
Jul 25, 2022 45.33 45.83 43.94 45.63 1,336,747 +0.24(+0.53%)
Jul 22, 2022 48.13 48.30 45.17 45.39 1,521,737 -2.42(-5.06%)
Jul 21, 2022 48.00 48.66 47.25 47.81 1,576,233 -0.19(-0.40%)
Jul 20, 2022 47.30 49.42 47.10 48.00 1,697,725 +1.18(+2.52%)
Jul 19, 2022 46.54 46.98 45.09 46.82 1,271,389 +1.51(+3.33%)
Jul 18, 2022 47.38 48.13 45.01 45.31 1,409,761 -1.59(-3.39%)
Jul 15, 2022 46.94 47.35 45.75 46.90 2,103,183 +0.88(+1.91%)
Jul 14, 2022 46.74 47.11 45.40 46.02 1,792,821 -0.77(-1.65%)
Jul 13, 2022 45.06 47.84 44.63 46.79 1,606,723 +0.12(+0.26%)
Jul 12, 2022 45.47 46.93 44.23 46.67 1,693,697 +1.29(+2.84%)
Jul 11, 2022 46.17 46.75 44.80 45.38 1,929,477 -1.20(-2.58%)
Jul 08, 2022 44.64 47.20 44.25 46.58 1,983,016 +0.83(+1.81%)
Jul 07, 2022 43.23 45.96 43.00 45.75 1,628,665 +2.46(+5.68%)
Jul 06, 2022 44.45 46.09 43.18 43.29 2,184,107 -1.11(-2.50%)
Jul 05, 2022 40.31 44.46 39.58 44.40 1,998,582 +3.27(+7.95%)
Jul 01, 2022 39.81 41.50 39.61 41.13 1,460,291 +1.74(+4.42%)
Jun 30, 2022 40.13 40.42 38.53 39.39 1,748,159 -1.19(-2.93%)
Jun 29, 2022 40.83 41.36 39.61 40.58 1,190,054 -0.53(-1.29%)
Jun 28, 2022 44.00 44.91 40.95 41.11 2,261,021 -2.99(-6.78%)
Jun 27, 2022 45.23 45.28 42.52 44.10 1,633,149 -1.05(-2.33%)
Jun 24, 2022 42.51 45.18 42.09 45.15 5,104,083 +2.91(+6.89%)
Jun 23, 2022 39.31 42.45 39.31 42.24 1,888,298 +2.75(+6.96%)
Jun 22, 2022 37.13 39.99 37.13 39.49 2,011,061 +1.45(+3.81%)
Jun 21, 2022 37.89 40.13 37.89 38.04 2,621,951 +1.02(+2.76%)
Jun 17, 2022 35.98 38.04 35.88 37.02 3,451,700 +1.41(+3.96%)
Jun 16, 2022 37.00 37.05 35.34 35.61 2,251,780 -3.08(-7.96%)
Jun 15, 2022 37.84 39.25 36.83 38.69 2,594,256 +1.55(+4.17%)
Jun 14, 2022 37.79 38.33 36.37 37.14 1,974,018 -0.14(-0.38%)
Jun 13, 2022 38.93 39.75 36.98 37.28 3,110,923 -3.95(-9.58%)
Jun 10, 2022 42.90 43.44 40.59 41.23 3,216,732 -3.36(-7.54%)
Jun 09, 2022 49.06 49.06 44.59 44.59 2,182,799 -4.90(-9.90%)
Jun 08, 2022 48.20 51.12 48.20 49.49 1,941,616 +1.39(+2.89%)
Jun 07, 2022 46.18 48.14 45.25 48.10 1,877,362 +1.41(+3.02%)
Jun 06, 2022 48.09 49.19 46.41 46.69 1,835,962 -0.86(-1.81%)
Jun 03, 2022 49.50 50.44 47.13 47.55 2,006,170 -3.67(-7.17%)
Jun 02, 2022 48.30 51.38 47.81 51.22 1,527,222 +2.74(+5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.