Skip to main content

Exact Sciences Cor (NQ: EXAS )

44.82 -2.20 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 46.54 46.77 43.59 44.82 4,733,491 -2.20(-4.68%)
May 28, 2024 50.15 50.24 46.77 47.02 3,979,595 -2.82(-5.66%)
May 24, 2024 51.00 54.00 49.65 49.84 6,015,349 -4.24(-7.84%)
May 23, 2024 53.11 54.62 49.97 54.08 6,006,970 +0.59(+1.10%)
May 22, 2024 52.70 54.08 52.20 53.49 2,612,450 -0.03(-0.06%)
May 21, 2024 50.70 54.79 50.61 53.52 3,641,686 +2.52(+4.94%)
May 20, 2024 50.15 51.92 50.09 51.00 5,629,112 +0.62(+1.23%)
May 17, 2024 51.95 51.95 50.35 50.38 2,453,347 -1.57(-3.02%)
May 16, 2024 53.25 53.56 51.91 51.95 2,566,045 -1.39(-2.61%)
May 15, 2024 54.99 55.14 52.91 53.34 2,767,124 -0.66(-1.22%)
May 14, 2024 55.70 56.79 52.32 54.00 3,726,123 -1.59(-2.86%)
May 13, 2024 53.68 55.77 53.58 55.59 2,703,504 +2.08(+3.89%)
May 10, 2024 54.41 55.40 52.43 53.51 5,931,537 -0.64(-1.18%)
May 09, 2024 54.50 55.38 52.25 54.15 10,687,568 -5.33(-8.96%)
May 08, 2024 61.00 62.27 59.04 59.48 3,672,523 -1.93(-3.14%)
May 07, 2024 63.36 63.79 61.31 61.41 1,933,972 -1.94(-3.06%)
May 06, 2024 62.48 63.88 59.77 63.35 2,657,708 +1.28(+2.06%)
May 03, 2024 62.48 63.99 61.47 62.07 1,612,633 +1.53(+2.53%)
May 02, 2024 60.53 61.18 59.13 60.54 1,587,056 +0.53(+0.88%)
May 01, 2024 59.06 61.05 57.97 60.01 2,171,982 +0.66(+1.11%)
Apr 30, 2024 58.00 59.86 57.55 59.35 2,721,762 +0.57(+0.97%)
Apr 29, 2024 59.46 60.33 58.62 58.78 2,231,175 -0.07(-0.12%)
Apr 26, 2024 59.02 60.31 58.45 58.85 2,019,062 +0.06(+0.10%)
Apr 25, 2024 62.17 62.50 58.40 58.79 2,648,542 -4.45(-7.04%)
Apr 24, 2024 63.54 64.28 63.22 63.24 1,213,600 -0.29(-0.46%)
Apr 23, 2024 62.60 65.00 62.41 63.53 1,777,678 +1.12(+1.79%)
Apr 22, 2024 61.31 63.23 60.68 62.41 1,594,415 +1.45(+2.38%)
Apr 19, 2024 62.84 63.48 60.37 60.96 2,168,842 -2.52(-3.97%)
Apr 18, 2024 62.79 64.92 61.78 63.48 1,597,902 +0.26(+0.41%)
Apr 17, 2024 65.62 66.74 62.88 63.22 2,516,226 -0.64(-1.00%)
Apr 16, 2024 64.85 66.05 63.64 63.86 3,472,194 -1.49(-2.28%)
Apr 15, 2024 70.57 71.85 65.30 65.35 3,060,354 -5.99(-8.40%)
Apr 12, 2024 72.92 73.09 70.78 71.34 2,575,065 -1.61(-2.21%)
Apr 11, 2024 71.52 73.09 69.26 72.95 5,616,736 -0.65(-0.88%)
Apr 10, 2024 71.79 73.81 71.15 73.60 2,320,039 -0.66(-0.89%)
Apr 09, 2024 72.49 74.44 72.28 74.26 2,568,683 +2.93(+4.11%)
Apr 08, 2024 70.23 71.94 69.98 71.33 1,659,024 +1.10(+1.57%)
Apr 05, 2024 69.76 70.72 69.33 70.23 2,108,387 +0.07(+0.10%)
Apr 04, 2024 73.40 73.58 69.84 70.16 3,441,204 -2.66(-3.65%)
Apr 03, 2024 73.22 73.87 70.04 72.82 4,876,003 -0.92(-1.25%)
Apr 02, 2024 79.59 79.62 73.16 73.74 11,351,451 +3.33(+4.73%)
Apr 01, 2024 68.81 70.50 67.05 70.41 3,188,031 +1.35(+1.95%)
Mar 28, 2024 67.18 69.78 69.74 69.06 5,517,058 +2.18(+3.26%)
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%)
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.