Indicators

Exact Sciences Cor (NQ: EXAS )

58.85 +0.06 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.00	86.00	82.06	85.88	1,302,000	+1.99(+2.37%)
May 28, 2020	82.03	85.94	81.89	83.89	1,153,987	+1.78(+2.17%)
May 27, 2020	81.11	82.12	77.56	82.11	1,734,125	+1.30(+1.61%)
May 26, 2020	84.87	85.18	80.06	80.81	1,567,405	-2.78(-3.33%)
May 22, 2020	83.01	84.66	81.64	83.59	809,900	+0.41(+0.49%)
May 21, 2020	85.19	85.60	82.25	83.18	784,850	-1.83(-2.15%)
May 20, 2020	84.85	85.79	83.61	85.01	1,439,500	+1.92(+2.31%)
May 19, 2020	85.05	85.87	83.00	83.09	1,000,615	-0.69(-0.82%)
May 18, 2020	88.26	89.05	83.55	83.78	2,103,457	-2.51(-2.91%)
May 15, 2020	85.36	87.34	84.09	86.29	1,349,600	+0.86(+1.01%)
May 14, 2020	84.00	87.95	82.00	85.43	1,282,690	+0.84(+0.99%)
May 13, 2020	83.50	88.75	81.42	84.59	2,644,784	+1.24(+1.49%)
May 12, 2020	84.97	86.87	83.10	83.35	1,534,325	-0.60(-0.71%)
May 11, 2020	81.75	84.61	80.35	83.95	1,715,722	+1.94(+2.37%)
May 08, 2020	83.53	84.90	80.45	82.01	1,807,600	-0.84(-1.01%)
May 07, 2020	78.91	83.69	78.59	82.85	2,113,662	+4.95(+6.35%)
May 06, 2020	78.39	79.96	77.64	77.90	986,565	-0.05(-0.06%)
May 05, 2020	78.50	79.17	76.73	77.95	954,146	+0.52(+0.67%)
May 04, 2020	74.00	77.44	73.11	77.43	1,582,198	+1.78(+2.35%)

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.