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 31, 2021 124.14 132.94 123.65 131.78 2,621,103 +8.13(+6.58%)
Mar 30, 2021 119.55 124.96 117.35 123.65 1,457,506 +3.82(+3.19%)
Mar 29, 2021 124.70 127.25 119.10 119.83 1,458,769 -6.17(-4.90%)
Mar 26, 2021 127.16 129.52 123.30 126.00 1,264,900 -0.06(-0.05%)
Mar 25, 2021 127.01 128.66 123.77 126.06 2,028,711 -4.26(-3.27%)
Mar 24, 2021 132.92 133.50 129.33 130.32 1,841,147 -1.69(-1.28%)
Mar 23, 2021 135.41 135.41 130.62 132.01 1,240,196 -3.25(-2.40%)
Mar 22, 2021 132.70 137.23 131.99 135.26 1,374,497 +1.60(+1.20%)
Mar 19, 2021 129.00 134.00 128.32 133.66 2,190,300 +5.62(+4.39%)
Mar 18, 2021 126.47 129.59 124.48 128.04 2,737,638 -0.46(-0.36%)
Mar 17, 2021 127.54 129.48 124.20 128.50 1,618,093 -2.13(-1.63%)
Mar 16, 2021 132.00 134.50 127.51 130.63 1,658,563 +1.06(+0.82%)
Mar 15, 2021 127.96 131.18 127.15 129.57 1,239,379 +1.11(+0.86%)
Mar 12, 2021 128.96 128.98 125.11 128.46 938,400 -3.07(-2.33%)
Mar 11, 2021 129.30 131.94 128.25 131.53 1,539,436 +4.38(+3.44%)
Mar 10, 2021 125.45 129.72 124.50 127.15 1,769,152 +3.19(+2.57%)
Mar 09, 2021 120.44 125.78 120.44 123.96 1,493,135 +7.39(+6.34%)
Mar 08, 2021 121.34 124.23 115.50 116.57 1,674,349 -5.07(-4.17%)
Mar 05, 2021 121.33 123.00 110.12 121.64 3,018,000 +0.62(+0.51%)
Mar 04, 2021 126.41 127.75 117.80 121.02 2,374,865 -5.55(-4.38%)
Mar 03, 2021 135.51 136.16 124.46 126.57 1,653,309 -9.82(-7.20%)
Mar 02, 2021 140.31 140.65 135.36 136.39 1,653,588 -3.82(-2.72%)
Mar 01, 2021 136.79 140.85 135.92 140.21 1,385,333 +4.09(+3.00%)
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%)
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.