Skip to main content

Exact Sciences Cor (NQ: EXAS )

46.96 +0.60 (+1.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 45.52 46.95 45.06 46.36 2,378,212 +1.52(+3.39%)
Jul 11, 2024 46.31 46.90 43.48 44.84 4,833,409 -0.49(-1.08%)
Jul 10, 2024 44.10 45.72 43.89 45.33 1,721,221 +1.24(+2.81%)
Jul 09, 2024 44.56 45.53 43.68 44.09 1,913,834 -1.10(-2.43%)
Jul 08, 2024 44.54 45.87 44.39 45.19 2,985,505 +0.62(+1.39%)
Jul 05, 2024 43.18 44.71 42.74 44.57 1,618,959 +1.38(+3.20%)
Jul 03, 2024 43.61 43.83 42.82 43.19 883,671 +0.02(+0.05%)
Jul 02, 2024 42.37 43.25 41.89 43.17 1,872,743 +0.74(+1.74%)
Jul 01, 2024 42.21 43.88 42.08 42.43 1,622,339 +0.18(+0.43%)
Jun 28, 2024 44.26 44.41 42.12 42.25 4,130,627 -2.24(-5.03%)
Jun 27, 2024 44.10 45.77 43.65 44.49 3,342,736 +0.33(+0.75%)
Jun 26, 2024 43.41 45.09 42.99 44.16 5,286,981 +2.79(+6.74%)
Jun 25, 2024 41.72 41.92 40.62 41.37 3,856,470 -0.58(-1.38%)
Jun 24, 2024 44.49 44.71 41.83 41.95 3,767,599 -2.90(-6.47%)
Jun 21, 2024 44.53 45.92 44.06 44.85 10,207,376 +0.85(+1.93%)
Jun 20, 2024 41.81 44.05 41.16 44.00 3,493,317 +2.08(+4.96%)
Jun 18, 2024 41.33 42.54 41.33 41.92 2,812,513 +0.59(+1.43%)
Jun 17, 2024 41.31 42.70 41.08 41.33 2,352,902 -0.55(-1.31%)
Jun 14, 2024 42.44 42.97 41.20 41.88 1,950,468 -0.87(-2.04%)
Jun 13, 2024 42.06 42.95 41.60 42.75 2,560,881 +0.61(+1.45%)
Jun 12, 2024 43.19 44.27 41.96 42.14 2,942,436 +0.00(+0.00%)
Jun 11, 2024 42.11 43.19 41.86 42.14 1,687,625 -0.75(-1.75%)
Jun 10, 2024 42.61 43.21 42.26 42.89 2,042,374 -0.04(-0.09%)
Jun 07, 2024 43.80 44.01 42.72 42.93 1,632,394 -1.74(-3.90%)
Jun 06, 2024 44.69 45.88 44.46 44.67 1,420,394 -0.88(-1.93%)
Jun 05, 2024 43.52 46.20 43.31 45.55 2,397,950 +2.10(+4.83%)
Jun 04, 2024 44.57 44.57 43.30 43.45 2,367,975 -1.37(-3.06%)
Jun 03, 2024 46.15 47.19 44.21 44.82 2,104,635 -0.63(-1.39%)
May 31, 2024 45.32 46.24 44.88 45.45 2,144,952 +0.20(+0.44%)
May 30, 2024 45.05 46.36 44.52 45.25 2,579,676 +0.43(+0.96%)
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 3,669,051 -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%)
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.