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 (%)
May 31, 2017 35.21 36.64 34.95 36.47 10,044,478 +3.82(+11.70%)
May 30, 2017 33.14 33.57 32.62 32.65 1,615,081 -0.67(-2.01%)
May 26, 2017 33.05 33.59 32.82 33.32 1,368,072 +0.13(+0.39%)
May 25, 2017 33.18 33.24 32.39 33.19 1,598,919 +0.23(+0.70%)
May 24, 2017 31.83 33.58 31.52 32.96 2,185,950 +1.06(+3.32%)
May 23, 2017 31.77 32.42 30.85 31.90 3,363,285 +0.10(+0.31%)
May 22, 2017 30.71 31.83 30.17 31.80 1,748,903 +1.32(+4.33%)
May 19, 2017 31.02 31.85 30.27 30.48 1,883,880 -0.55(-1.77%)
May 18, 2017 30.13 31.59 29.45 31.03 2,967,604 +0.70(+2.31%)
May 17, 2017 31.37 31.65 30.13 30.33 3,885,876 -1.62(-5.07%)
May 16, 2017 32.05 32.67 31.56 31.95 4,033,098 -0.48(-1.48%)
May 15, 2017 33.96 33.96 31.04 32.43 18,794,202 -1.34(-3.97%)
May 12, 2017 34.24 34.29 33.48 33.77 3,502,237 -0.65(-1.89%)
May 11, 2017 34.43 34.73 33.41 34.42 2,700,302 -0.05(-0.15%)
May 10, 2017 34.84 34.89 34.11 34.47 2,702,166 -0.40(-1.15%)
May 09, 2017 34.20 34.98 33.61 34.87 3,817,130 +0.58(+1.69%)
May 08, 2017 35.51 36.14 33.75 34.29 5,986,379 -1.14(-3.22%)
May 05, 2017 32.22 35.83 32.15 35.43 7,450,901 +3.47(+10.86%)
May 04, 2017 31.44 32.01 31.30 31.96 2,204,239 +0.65(+2.08%)
May 03, 2017 30.94 31.75 30.54 31.31 2,075,546 +0.34(+1.10%)
May 02, 2017 31.34 31.72 30.54 30.97 2,036,875 -0.45(-1.43%)
May 01, 2017 29.99 31.49 29.55 31.42 2,735,292 +1.41(+4.70%)
Apr 28, 2017 30.31 31.04 29.73 30.01 5,083,055 -0.13(-0.43%)
Apr 27, 2017 28.02 30.30 27.69 30.14 15,952,365 +6.34(+26.64%)
Apr 26, 2017 24.99 24.99 23.71 23.80 3,589,927 -1.09(-4.38%)
Apr 25, 2017 24.71 25.18 24.55 24.89 1,651,981 +0.40(+1.63%)
Apr 24, 2017 24.20 24.57 24.10 24.49 1,527,670 +0.56(+2.34%)
Apr 21, 2017 24.10 24.23 23.60 23.93 1,693,253 -0.31(-1.28%)
Apr 20, 2017 24.83 24.95 24.01 24.24 1,588,621 -0.34(-1.38%)
Apr 19, 2017 24.13 24.91 23.98 24.58 2,160,219 +0.59(+2.46%)
Apr 18, 2017 23.64 24.25 23.47 23.99 1,587,846 +0.19(+0.80%)
Apr 17, 2017 23.49 24.19 23.30 23.80 2,393,310 +0.53(+2.28%)
Apr 13, 2017 23.06 23.84 23.00 23.27 1,573,229 +0.09(+0.39%)
Apr 12, 2017 23.00 23.32 22.82 23.18 1,207,816 +0.31(+1.36%)
Apr 11, 2017 22.81 22.99 22.46 22.87 1,009,208 +0.05(+0.22%)
Apr 10, 2017 22.79 22.99 22.56 22.82 1,005,126 +0.03(+0.13%)
Apr 07, 2017 22.38 22.88 22.30 22.79 1,291,003 +0.32(+1.42%)
Apr 06, 2017 22.53 22.76 22.18 22.47 1,696,919 -0.07(-0.31%)
Apr 05, 2017 22.82 23.24 22.40 22.54 1,900,818 -0.15(-0.66%)
Apr 04, 2017 23.11 23.37 22.52 22.69 2,157,652 -0.25(-1.09%)
Apr 03, 2017 23.75 23.88 22.90 22.94 2,487,360 -0.68(-2.88%)
Mar 31, 2017 23.50 24.24 22.70 23.62 2,354,861 +0.06(+0.25%)
Mar 30, 2017 23.38 23.57 22.85 23.56 1,555,631 +0.22(+0.94%)
Mar 29, 2017 23.25 24.42 23.11 23.34 3,584,452 +0.59(+2.59%)
Mar 28, 2017 23.26 23.59 22.64 22.75 2,882,042 -0.24(-1.04%)
Mar 27, 2017 22.40 23.24 21.56 22.99 4,730,387 +1.91(+9.06%)
Mar 24, 2017 20.44 21.33 20.32 21.08 2,310,510 +0.59(+2.88%)
Mar 23, 2017 20.50 20.99 20.01 20.49 2,668,097 +0.09(+0.44%)
Mar 22, 2017 20.20 21.10 20.05 20.40 2,079,259 +0.26(+1.29%)
Mar 21, 2017 21.30 21.43 19.91 20.14 3,893,531 -1.09(-5.11%)
Mar 20, 2017 20.73 21.26 20.70 21.23 1,492,191 +0.30(+1.41%)
Mar 17, 2017 20.33 21.12 20.18 20.93 5,321,037 +0.49(+2.40%)
Mar 16, 2017 20.83 21.01 20.34 20.44 1,742,653 -0.50(-2.39%)
Mar 15, 2017 21.01 21.09 20.40 20.94 2,487,977 -0.10(-0.48%)
Mar 14, 2017 21.08 21.20 20.48 21.04 1,890,294 -0.12(-0.57%)
Mar 13, 2017 21.37 21.49 20.97 21.16 1,022,283 -0.21(-0.98%)
Mar 10, 2017 21.11 21.39 20.80 21.37 1,469,971 +0.29(+1.38%)
Mar 09, 2017 22.04 22.27 20.73 21.08 2,741,465 -0.86(-3.92%)
Mar 08, 2017 21.77 22.53 21.77 21.94 1,828,027 +0.38(+1.76%)
Mar 07, 2017 21.84 22.00 21.54 21.56 1,399,012 -0.46(-2.09%)
Mar 06, 2017 22.02 22.14 21.75 22.02 1,807,926 -0.09(-0.41%)
Mar 03, 2017 22.42 22.63 21.78 22.11 2,236,871 -0.36(-1.60%)
Mar 02, 2017 23.50 24.50 22.42 22.47 5,073,318 +0.32(+1.44%)
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.