Skip to main content

Exact Sciences Cor (NQ: EXAS )

69.06 +2.18 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 130.11 136.48 127.17 136.12 1,962,300 +4.82(+3.67%)
Feb 25, 2021 132.56 133.65 126.00 131.30 1,634,239 -3.52(-2.61%)
Feb 24, 2021 139.05 140.69 133.54 134.82 1,847,842 -3.89(-2.80%)
Feb 23, 2021 136.20 140.95 130.12 138.71 2,085,015 -3.61(-2.54%)
Feb 22, 2021 145.88 146.55 141.69 142.32 1,445,297 -5.49(-3.71%)
Feb 19, 2021 143.83 148.27 141.82 147.81 2,093,500 +6.16(+4.35%)
Feb 18, 2021 141.00 143.26 134.00 141.65 2,707,818 +0.66(+0.47%)
Feb 17, 2021 147.21 149.00 138.83 140.99 5,234,704 -13.29(-8.61%)
Feb 16, 2021 156.36 158.00 150.17 154.28 2,196,864 -0.73(-0.47%)
Feb 12, 2021 146.26 157.81 144.33 155.01 1,832,600 +8.33(+5.68%)
Feb 11, 2021 147.50 148.00 143.10 146.68 1,201,849 +0.60(+0.41%)
Feb 10, 2021 152.77 155.37 145.84 146.08 1,788,446 -5.71(-3.76%)
Feb 09, 2021 149.49 153.58 148.65 151.79 1,190,914 +3.31(+2.23%)
Feb 08, 2021 146.85 152.00 145.23 148.48 1,050,238 +3.89(+2.69%)
Feb 05, 2021 143.39 146.10 142.15 144.59 1,452,200 +1.79(+1.25%)
Feb 04, 2021 141.88 143.28 139.07 142.80 1,837,614 +2.36(+1.68%)
Feb 03, 2021 141.86 142.06 139.51 140.44 1,095,090 +0.23(+0.16%)
Feb 02, 2021 141.00 141.75 139.25 140.21 1,548,129 +1.82(+1.32%)
Feb 01, 2021 138.07 142.00 136.57 138.39 1,549,859 +1.23(+0.90%)
Jan 29, 2021 139.00 141.92 135.51 137.16 1,301,000 -2.39(-1.71%)
Jan 28, 2021 138.00 142.52 136.61 139.55 1,569,446 +2.70(+1.97%)
Jan 27, 2021 138.01 140.06 131.74 136.85 2,419,942 -4.19(-2.97%)
Jan 26, 2021 153.85 154.56 140.00 141.04 2,621,971 -12.89(-8.37%)
Jan 25, 2021 151.09 159.54 150.58 153.93 2,530,813 +3.93(+2.62%)
Jan 22, 2021 146.84 150.32 146.20 150.00 1,370,000 +1.93(+1.30%)
Jan 21, 2021 150.90 151.19 147.01 148.07 1,265,627 -2.30(-1.53%)
Jan 20, 2021 151.48 152.87 148.23 150.37 1,637,488 +1.54(+1.03%)
Jan 19, 2021 147.98 151.53 146.56 148.83 1,874,641 +2.86(+1.96%)
Jan 15, 2021 148.52 149.60 142.33 145.97 1,528,500 -1.32(-0.90%)
Jan 14, 2021 146.12 149.87 144.52 147.29 1,339,337 +1.92(+1.32%)
Jan 13, 2021 148.15 148.46 142.43 145.37 1,672,107 -3.05(-2.05%)
Jan 12, 2021 146.44 152.68 145.50 148.42 2,241,500 +4.42(+3.07%)
Jan 11, 2021 132.93 152.48 132.49 144.00 5,768,593 +12.90(+9.84%)
Jan 08, 2021 129.66 133.72 129.04 131.10 1,540,200 +0.40(+0.31%)
Jan 07, 2021 124.60 131.19 124.01 130.70 1,926,157 +6.42(+5.17%)
Jan 06, 2021 125.74 127.05 122.56 124.28 1,769,610 -2.60(-2.05%)
Jan 05, 2021 129.90 130.43 125.14 126.88 1,540,980 -1.89(-1.47%)
Jan 04, 2021 128.20 131.78 126.21 128.77 1,211,078 -3.72(-2.81%)
Dec 31, 2020 132.49 132.49 132.49 898,021 -2.91(-2.15%)
Dec 30, 2020 133.67 135.78 132.85 135.40 898,021 +3.30(+2.50%)
Dec 29, 2020 136.13 137.25 127.64 132.10 1,327,951 -3.67(-2.70%)
Dec 28, 2020 140.75 141.85 134.18 135.77 1,013,115 -3.79(-2.72%)
Dec 24, 2020 141.69 142.34 138.31 139.56 359,000 -1.44(-1.02%)
Dec 23, 2020 143.02 144.00 140.04 141.00 1,263,141 -1.12(-0.79%)
Dec 22, 2020 142.70 143.85 139.25 142.12 2,030,898 +1.08(+0.77%)
Dec 21, 2020 133.33 142.98 132.40 141.04 1,942,003 +3.99(+2.91%)
Dec 18, 2020 137.21 138.12 134.50 137.05 2,358,800 +1.01(+0.74%)
Dec 17, 2020 128.37 136.77 126.31 136.04 2,640,228 +8.71(+6.84%)
Dec 16, 2020 129.46 129.89 126.86 127.33 915,519 -2.06(-1.59%)
Dec 15, 2020 130.57 131.76 127.83 129.39 1,230,954 -0.41(-0.32%)
Dec 14, 2020 131.53 133.61 128.54 129.80 1,094,439 +0.30(+0.23%)
Dec 11, 2020 132.60 134.36 126.00 129.50 1,642,000 -3.39(-2.55%)
Dec 10, 2020 130.26 137.00 129.63 132.89 1,453,307 +2.56(+1.96%)
Dec 09, 2020 134.28 134.50 126.70 130.33 1,881,062 -3.20(-2.40%)
Dec 08, 2020 135.93 137.73 130.93 133.53 2,214,565 -1.32(-0.98%)
Dec 07, 2020 133.19 139.26 132.21 134.85 2,564,700 +1.98(+1.49%)
Dec 04, 2020 131.65 136.14 130.13 132.87 2,369,100 +2.20(+1.68%)
Dec 03, 2020 123.92 131.49 123.92 130.67 3,300,773 +6.26(+5.03%)
Dec 02, 2020 123.85 126.60 120.50 124.41 1,950,832 +1.18(+0.96%)
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.