Skip to main content

Exact Sciences Cor (NQ: EXAS )

66.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 92.24 96.39 91.67 95.45 1,711,099 +3.80(+4.15%)
Sep 29, 2021 94.14 95.25 91.63 91.65 1,233,086 -1.52(-1.63%)
Sep 28, 2021 94.49 95.43 91.00 93.17 1,826,973 -1.83(-1.93%)
Sep 27, 2021 96.18 96.20 92.60 95.00 1,397,530 -1.02(-1.06%)
Sep 24, 2021 97.51 98.06 95.50 96.02 1,381,131 -2.20(-2.24%)
Sep 23, 2021 103.00 103.22 97.79 98.22 2,134,711 -4.03(-3.94%)
Sep 22, 2021 106.27 106.27 101.68 102.25 1,816,559 -3.33(-3.15%)
Sep 21, 2021 105.25 107.00 104.76 105.58 703,857 +0.31(+0.29%)
Sep 20, 2021 105.00 107.15 103.56 105.27 1,320,861 -2.88(-2.66%)
Sep 17, 2021 102.34 108.70 101.22 108.15 2,498,623 +5.36(+5.21%)
Sep 16, 2021 103.54 104.44 100.92 102.79 1,043,007 -1.86(-1.78%)
Sep 15, 2021 96.75 105.41 96.42 104.65 1,966,262 +7.59(+7.82%)
Sep 14, 2021 100.25 100.47 97.00 97.06 868,702 -2.62(-2.63%)
Sep 13, 2021 103.89 104.19 98.75 99.68 1,190,257 -3.97(-3.83%)
Sep 10, 2021 106.74 107.00 103.23 103.65 839,082 -2.20(-2.08%)
Sep 09, 2021 103.71 106.54 103.71 105.85 955,747 +2.38(+2.30%)
Sep 08, 2021 105.03 105.55 101.55 103.47 1,206,077 -1.44(-1.37%)
Sep 07, 2021 107.73 108.67 104.80 104.91 1,153,811 -3.07(-2.84%)
Sep 03, 2021 108.13 108.63 108.13 107.98 835,204 -0.66(-0.61%)
Sep 02, 2021 106.06 108.74 105.09 108.64 1,017,583 +2.86(+2.70%)
Sep 01, 2021 104.42 106.50 103.32 105.78 1,161,355 +1.40(+1.34%)
Aug 31, 2021 104.07 104.90 101.76 104.38 1,356,794 +0.80(+0.77%)
Aug 30, 2021 104.04 106.44 103.20 103.58 1,065,215 -0.31(-0.30%)
Aug 27, 2021 101.85 105.44 101.67 103.89 1,367,218 +2.48(+2.45%)
Aug 26, 2021 101.34 104.01 99.62 101.41 1,819,747 -0.11(-0.11%)
Aug 25, 2021 99.54 101.59 97.94 101.52 1,086,423 +2.44(+2.46%)
Aug 24, 2021 97.53 99.37 97.24 99.08 1,493,655 +1.49(+1.53%)
Aug 23, 2021 94.32 97.89 94.01 97.59 1,646,151 +4.41(+4.73%)
Aug 20, 2021 89.92 93.66 89.80 93.18 1,080,398 +2.94(+3.26%)
Aug 19, 2021 92.67 92.81 89.85 90.24 877,746 -2.55(-2.75%)
Aug 18, 2021 93.42 93.69 90.58 92.79 1,526,770 -0.78(-0.83%)
Aug 17, 2021 91.69 93.88 90.68 93.57 1,464,700 +0.51(+0.55%)
Aug 16, 2021 92.69 93.58 89.65 93.06 2,081,356 +0.12(+0.13%)
Aug 13, 2021 97.57 97.98 92.77 92.94 1,152,528 -3.39(-3.52%)
Aug 12, 2021 96.17 97.78 95.18 96.33 1,132,742 +0.15(+0.16%)
Aug 11, 2021 96.82 97.50 92.67 96.18 2,111,308 -0.47(-0.49%)
Aug 10, 2021 102.09 102.30 95.74 96.65 2,285,887 -4.32(-4.28%)
Aug 09, 2021 100.89 102.30 98.25 100.97 2,445,710 -1.03(-1.01%)
Aug 06, 2021 107.24 108.00 101.83 102.00 1,334,292 -6.02(-5.57%)
Aug 05, 2021 105.67 108.04 104.09 108.02 1,239,970 +2.15(+2.03%)
Aug 04, 2021 103.57 107.80 103.57 105.87 1,480,300 +1.66(+1.59%)
Aug 03, 2021 106.97 107.96 101.41 104.21 2,613,188 -4.19(-3.87%)
Aug 02, 2021 107.50 110.05 105.73 108.40 936,332 +0.56(+0.52%)
Jul 30, 2021 111.17 113.62 107.01 107.84 1,422,439 -4.07(-3.64%)
Jul 29, 2021 107.50 114.82 105.66 111.91 3,318,347 -4.15(-3.58%)
Jul 28, 2021 114.10 117.25 111.50 116.06 1,269,895 +4.11(+3.67%)
Jul 27, 2021 113.59 113.96 109.07 111.95 1,118,923 -1.47(-1.30%)
Jul 26, 2021 117.09 117.14 111.80 113.42 1,115,204 -4.53(-3.84%)
Jul 23, 2021 118.64 118.72 114.88 117.95 532,959 -0.08(-0.07%)
Jul 22, 2021 117.80 119.09 116.50 118.03 488,870 +0.26(+0.22%)
Jul 21, 2021 118.17 119.36 115.63 117.77 863,539 +0.44(+0.38%)
Jul 20, 2021 115.29 117.72 114.63 117.33 1,254,746 +2.87(+2.51%)
Jul 19, 2021 112.96 115.75 111.26 114.46 1,101,646 +0.46(+0.40%)
Jul 16, 2021 112.31 115.70 111.25 114.00 1,306,145 +2.64(+2.37%)
Jul 15, 2021 110.18 112.61 108.22 111.36 1,402,358 +0.82(+0.74%)
Jul 14, 2021 114.48 116.21 109.71 110.54 1,204,664 -3.94(-3.44%)
Jul 13, 2021 115.43 116.89 113.89 114.48 739,883 -1.68(-1.45%)
Jul 12, 2021 119.90 120.76 115.93 116.16 854,000 -3.54(-2.96%)
Jul 09, 2021 116.58 120.15 115.00 119.70 746,731 +2.86(+2.45%)
Jul 08, 2021 114.35 118.14 112.56 116.84 985,379 -0.90(-0.76%)
Jul 07, 2021 122.62 122.99 117.01 117.74 1,284,542 -4.26(-3.49%)
Jul 06, 2021 122.49 122.99 119.56 122.00 1,429,259 -0.82(-0.67%)
Jul 02, 2021 124.14 125.00 121.25 122.82 919,404 -1.23(-0.99%)
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.