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 (%)
Mar 27, 2024 65.87 66.93 65.07 66.88 1,710,657 +1.64(+2.51%)
Mar 26, 2024 64.29 65.43 63.52 65.24 1,920,607 +1.48(+2.32%)
Mar 25, 2024 62.05 64.46 62.00 63.76 1,803,444 +1.66(+2.67%)
Mar 22, 2024 62.37 62.37 60.25 62.10 1,011,708 +0.10(+0.16%)
Mar 21, 2024 63.56 65.22 61.87 62.00 4,257,157 -0.66(-1.05%)
Mar 20, 2024 61.77 63.15 60.20 62.66 2,469,149 +0.76(+1.23%)
Mar 19, 2024 58.82 62.23 58.77 61.90 2,114,819 +3.04(+5.16%)
Mar 18, 2024 58.21 59.49 57.63 58.86 1,747,880 +1.15(+1.99%)
Mar 15, 2024 58.13 59.49 57.48 57.71 1,854,910 -0.82(-1.40%)
Mar 14, 2024 60.94 61.50 57.56 58.53 1,893,065 -2.55(-4.17%)
Mar 13, 2024 60.44 61.59 60.44 61.08 1,380,808 +0.38(+0.63%)
Mar 12, 2024 60.73 61.36 59.92 60.70 1,819,043 +0.00(+0.00%)
Mar 11, 2024 59.91 61.42 59.91 60.70 1,599,915 +0.66(+1.10%)
Mar 08, 2024 62.01 63.72 59.87 60.04 1,694,389 -1.42(-2.31%)
Mar 07, 2024 56.74 61.62 56.31 61.46 2,422,092 +5.19(+9.22%)
Mar 06, 2024 59.73 59.79 56.07 56.27 2,134,564 -2.23(-3.81%)
Mar 05, 2024 58.50 59.28 57.75 58.50 1,693,844 -0.70(-1.18%)
Mar 04, 2024 59.01 59.81 58.10 59.20 1,278,165 -0.24(-0.40%)
Mar 01, 2024 57.50 60.56 57.13 59.44 2,007,154 +1.91(+3.32%)
Feb 29, 2024 57.05 58.18 56.21 57.53 2,623,293 +1.22(+2.17%)
Feb 28, 2024 56.87 57.41 56.05 56.31 1,628,292 -0.59(-1.04%)
Feb 27, 2024 57.98 57.98 56.11 56.90 3,123,721 -0.61(-1.06%)
Feb 26, 2024 57.03 58.49 56.85 57.51 1,927,625 -0.02(-0.03%)
Feb 23, 2024 59.75 60.11 57.33 57.53 2,951,555 -1.96(-3.29%)
Feb 22, 2024 61.50 63.74 58.33 59.49 4,643,169 -3.80(-6.00%)
Feb 21, 2024 61.74 63.37 60.55 63.29 3,153,697 +0.55(+0.88%)
Feb 20, 2024 60.01 62.79 59.51 62.74 2,183,488 +1.77(+2.90%)
Feb 16, 2024 60.53 61.92 60.03 60.97 1,404,444 -0.12(-0.20%)
Feb 15, 2024 62.62 62.99 60.20 61.09 2,297,058 -1.00(-1.61%)
Feb 14, 2024 60.28 62.14 59.76 62.09 2,134,059 +2.64(+4.44%)
Feb 13, 2024 60.00 60.04 58.37 59.45 2,234,640 -2.64(-4.25%)
Feb 12, 2024 60.70 62.11 60.65 62.09 2,153,368 +1.45(+2.39%)
Feb 09, 2024 61.34 61.50 60.34 60.64 1,772,548 -0.34(-0.56%)
Feb 08, 2024 61.00 61.63 60.36 60.98 1,612,041 -0.16(-0.26%)
Feb 07, 2024 64.28 64.30 61.02 61.14 2,644,411 -3.46(-5.36%)
Feb 06, 2024 62.64 64.64 62.14 64.60 1,490,913 +2.16(+3.46%)
Feb 05, 2024 63.01 63.12 61.93 62.44 1,679,794 -1.61(-2.51%)
Feb 02, 2024 62.49 64.47 60.90 64.05 2,015,471 +0.12(+0.19%)
Feb 01, 2024 66.50 66.64 63.41 63.93 2,873,252 -1.47(-2.25%)
Jan 31, 2024 65.28 67.06 64.96 65.40 3,250,789 -0.28(-0.43%)
Jan 30, 2024 66.13 66.42 64.80 65.68 2,168,805 -1.18(-1.76%)
Jan 29, 2024 64.18 66.90 63.78 66.86 1,462,795 +2.58(+4.01%)
Jan 26, 2024 64.79 65.70 64.15 64.28 732,726 +0.02(+0.03%)
Jan 25, 2024 64.50 64.97 63.45 64.26 1,054,504 +0.04(+0.06%)
Jan 24, 2024 66.34 66.52 64.18 64.22 754,308 -1.44(-2.19%)
Jan 23, 2024 66.85 67.15 64.69 65.66 797,315 -0.35(-0.53%)
Jan 22, 2024 66.50 68.22 65.42 66.01 1,374,684 +0.16(+0.24%)
Jan 19, 2024 65.02 66.33 64.40 65.85 1,234,683 +0.65(+1.00%)
Jan 18, 2024 64.54 65.51 63.09 65.20 1,637,155 +1.13(+1.76%)
Jan 17, 2024 64.67 65.35 63.05 64.07 1,570,904 -1.94(-2.94%)
Jan 16, 2024 66.13 66.14 65.22 66.01 1,803,094 -1.11(-1.65%)
Jan 12, 2024 68.34 70.25 67.07 67.12 1,256,339 -1.52(-2.21%)
Jan 11, 2024 69.59 70.55 68.34 68.64 2,197,543 -1.47(-2.10%)
Jan 10, 2024 70.37 70.48 69.12 70.11 1,705,651 +0.53(+0.76%)
Jan 09, 2024 69.14 70.24 68.01 69.58 1,920,322 -0.99(-1.40%)
Jan 08, 2024 70.50 70.74 67.08 70.57 3,370,872 -2.63(-3.59%)
Jan 05, 2024 70.24 73.67 70.13 73.20 2,145,385 +1.97(+2.77%)
Jan 04, 2024 69.29 71.85 69.01 71.23 1,827,036 +1.29(+1.84%)
Jan 03, 2024 72.17 72.36 69.33 69.94 1,729,333 -3.83(-5.19%)
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.