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 (%)
May 31, 2023 80.92 81.66 79.69 81.58 1,693,874 +0.44(+0.54%)
May 30, 2023 82.56 84.59 81.11 81.14 1,307,218 -0.87(-1.06%)
May 26, 2023 80.62 82.99 80.31 82.01 1,295,522 +1.18(+1.46%)
May 25, 2023 83.56 83.56 80.72 80.83 1,785,375 -1.67(-2.02%)
May 24, 2023 80.86 82.81 80.54 82.50 1,182,437 +0.50(+0.61%)
May 23, 2023 83.29 85.82 81.72 82.00 2,019,435 -1.61(-1.93%)
May 22, 2023 83.25 84.99 83.07 83.61 1,293,034 +0.43(+0.52%)
May 19, 2023 81.25 83.73 81.25 83.18 1,708,595 +1.90(+2.34%)
May 18, 2023 78.49 81.41 78.17 81.28 2,053,342 +2.65(+3.37%)
May 17, 2023 80.28 80.87 78.27 78.63 1,694,797 -1.31(-1.64%)
May 16, 2023 80.21 80.50 78.75 79.94 2,456,688 -0.99(-1.22%)
May 15, 2023 79.45 81.76 78.93 80.93 2,511,801 +1.74(+2.20%)
May 12, 2023 78.16 79.53 77.77 79.19 1,687,180 +1.12(+1.43%)
May 11, 2023 79.13 79.56 76.80 78.07 2,846,292 -0.66(-0.84%)
May 10, 2023 79.74 80.75 77.02 78.73 7,191,140 +7.73(+10.89%)
May 09, 2023 67.15 71.18 66.36 71.00 3,850,660 +2.45(+3.57%)
May 08, 2023 67.30 68.72 66.50 68.55 1,539,167 +1.25(+1.86%)
May 05, 2023 66.00 67.70 65.47 67.30 1,728,777 +1.55(+2.36%)
May 04, 2023 63.26 65.78 63.26 65.75 1,272,704 +2.06(+3.23%)
May 03, 2023 63.41 65.23 62.98 63.69 2,326,247 +0.60(+0.95%)
May 02, 2023 63.41 63.88 61.98 63.09 1,694,631 -0.32(-0.50%)
May 01, 2023 63.78 63.78 61.31 63.41 2,125,885 -0.66(-1.03%)
Apr 28, 2023 62.75 64.73 62.35 64.07 1,043,741 +0.63(+0.99%)
Apr 27, 2023 62.82 63.91 62.82 63.44 771,945 +0.76(+1.21%)
Apr 26, 2023 63.55 63.71 62.26 62.68 1,189,727 -0.87(-1.37%)
Apr 25, 2023 65.79 66.01 63.55 63.55 1,707,248 -2.66(-4.02%)
Apr 24, 2023 67.44 68.46 65.95 66.21 1,192,118 -1.23(-1.82%)
Apr 21, 2023 66.39 67.52 65.78 67.44 854,839 +1.11(+1.67%)
Apr 20, 2023 68.20 68.99 66.11 66.33 1,253,498 -2.35(-3.42%)
Apr 19, 2023 64.52 68.77 63.95 68.68 2,190,951 +3.28(+5.02%)
Apr 18, 2023 66.61 67.30 65.25 65.40 1,259,893 -0.70(-1.06%)
Apr 17, 2023 66.31 66.82 65.46 66.10 1,129,519 -0.69(-1.03%)
Apr 14, 2023 66.67 67.53 65.98 66.79 1,737,211 -0.23(-0.34%)
Apr 13, 2023 65.21 67.05 65.01 67.02 1,793,248 +2.11(+3.25%)
Apr 12, 2023 68.04 68.57 64.63 64.91 988,484 -1.87(-2.80%)
Apr 11, 2023 65.69 67.38 65.62 66.78 1,219,208 +0.87(+1.32%)
Apr 10, 2023 65.60 66.66 65.04 65.91 1,090,761 -0.45(-0.68%)
Apr 06, 2023 63.90 66.41 63.37 66.36 1,671,224 +1.95(+3.03%)
Apr 05, 2023 65.16 65.72 64.03 64.41 1,268,540 -1.56(-2.36%)
Apr 04, 2023 67.25 68.69 65.55 65.97 2,251,145 -0.77(-1.15%)
Apr 03, 2023 67.19 67.19 64.48 66.74 2,140,049 -1.07(-1.58%)
Mar 31, 2023 66.51 68.38 65.81 67.81 3,121,288 +1.55(+2.34%)
Mar 30, 2023 67.61 67.88 65.85 66.26 1,245,502 -0.85(-1.27%)
Mar 29, 2023 67.17 68.19 66.34 67.11 1,171,388 +0.82(+1.24%)
Mar 28, 2023 66.37 66.89 65.49 66.29 1,028,324 -0.53(-0.79%)
Mar 27, 2023 66.48 68.01 66.30 66.82 2,548,730 +0.54(+0.81%)
Mar 24, 2023 64.55 66.31 63.86 66.28 1,169,310 +0.87(+1.33%)
Mar 23, 2023 65.05 68.00 64.64 65.41 1,592,049 +1.24(+1.93%)
Mar 22, 2023 66.64 66.95 64.13 64.17 1,247,669 -2.28(-3.43%)
Mar 21, 2023 64.82 66.83 63.98 66.45 1,992,214 +3.01(+4.74%)
Mar 20, 2023 63.39 64.55 62.76 63.44 2,461,988 +0.00(+0.00%)
Mar 17, 2023 65.35 65.46 63.14 63.44 2,961,318 -2.71(-4.10%)
Mar 16, 2023 64.91 66.48 63.38 66.15 1,561,471 +1.79(+2.78%)
Mar 15, 2023 64.25 64.37 62.29 64.36 2,075,994 -0.10(-0.16%)
Mar 14, 2023 64.90 65.15 63.39 64.46 1,682,404 +0.92(+1.45%)
Mar 13, 2023 62.46 65.72 61.88 63.54 3,173,803 +1.55(+2.50%)
Mar 10, 2023 63.37 64.49 61.02 61.99 2,610,347 -2.73(-4.22%)
Mar 09, 2023 68.50 68.50 64.50 64.72 3,207,932 -0.28(-0.43%)
Mar 08, 2023 65.55 67.10 64.83 65.00 3,417,407 -1.08(-1.63%)
Mar 07, 2023 66.72 67.78 65.97 66.08 2,547,808 -0.95(-1.42%)
Mar 06, 2023 68.00 69.45 66.53 67.03 3,062,629 -0.48(-0.71%)
Mar 03, 2023 64.81 67.82 64.01 67.51 2,622,082 +4.58(+7.28%)
Mar 02, 2023 61.33 63.19 61.32 62.93 1,330,763 +0.48(+0.77%)
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.