Skip to main content

Exact Sciences Cor (NQ: EXAS )

66.41 -0.49 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 66.62 67.78 66.33 66.41 1,513,408 -0.49(-0.73%)
Oct 02, 2024 67.64 67.74 66.39 66.90 2,162,909 -1.14(-1.68%)
Oct 01, 2024 67.75 68.47 66.39 68.04 1,959,674 -0.08(-0.12%)
Sep 30, 2024 65.82 68.17 65.10 68.12 1,632,890 +2.16(+3.27%)
Sep 27, 2024 68.00 68.00 65.81 65.96 1,296,551 -1.98(-2.91%)
Sep 26, 2024 67.79 68.60 64.85 67.94 2,840,460 +0.17(+0.25%)
Sep 25, 2024 68.68 68.68 66.79 67.77 1,688,166 -0.96(-1.40%)
Sep 24, 2024 69.85 70.39 68.26 68.73 1,325,006 -0.91(-1.31%)
Sep 23, 2024 70.60 71.14 69.31 69.64 1,645,647 -0.45(-0.64%)
Sep 20, 2024 70.39 70.80 68.49 70.09 6,838,389 -0.74(-1.04%)
Sep 19, 2024 70.98 71.95 70.35 70.83 2,618,415 +1.62(+2.34%)
Sep 18, 2024 68.14 70.82 67.01 69.21 1,586,340 +1.22(+1.79%)
Sep 17, 2024 68.74 69.49 67.43 67.99 2,371,952 -1.49(-2.14%)
Sep 16, 2024 66.69 69.75 66.65 69.48 5,510,031 +3.94(+6.01%)
Sep 13, 2024 66.43 68.13 64.61 65.54 4,935,692 -1.85(-2.75%)
Sep 12, 2024 65.20 67.98 64.04 67.39 6,140,373 +3.27(+5.10%)
Sep 11, 2024 58.46 65.51 57.51 64.12 6,383,818 +5.74(+9.83%)
Sep 10, 2024 59.02 59.16 57.68 58.38 1,522,078 -0.41(-0.70%)
Sep 09, 2024 58.59 59.99 58.28 58.79 1,668,528 -0.32(-0.54%)
Sep 06, 2024 60.93 61.00 58.29 59.11 1,661,818 -1.80(-2.96%)
Sep 05, 2024 57.37 62.24 57.15 60.91 2,901,802 +3.78(+6.62%)
Sep 04, 2024 59.57 59.62 56.66 57.13 1,801,866 -2.88(-4.80%)
Sep 03, 2024 61.81 62.45 59.71 60.01 1,602,297 -1.68(-2.72%)
Aug 30, 2024 62.44 63.92 60.81 61.69 2,201,074 -0.57(-0.92%)
Aug 29, 2024 61.08 62.85 60.70 62.26 1,613,448 +1.11(+1.82%)
Aug 28, 2024 60.47 62.94 59.60 61.15 2,714,776 +1.26(+2.10%)
Aug 27, 2024 59.75 60.41 57.85 59.89 1,330,831 +0.05(+0.08%)
Aug 26, 2024 59.96 60.05 58.65 59.84 2,199,152 +0.14(+0.23%)
Aug 23, 2024 59.16 60.67 58.28 59.70 1,690,426 +0.64(+1.08%)
Aug 22, 2024 59.76 60.39 58.65 59.06 1,491,442 -0.62(-1.04%)
Aug 21, 2024 58.91 60.59 58.72 59.68 1,751,180 +0.86(+1.46%)
Aug 20, 2024 58.84 59.50 57.83 58.82 994,740 -0.15(-0.25%)
Aug 19, 2024 58.48 59.48 58.05 58.97 1,146,562 +0.22(+0.37%)
Aug 16, 2024 58.33 59.51 57.92 58.75 1,373,523 +0.28(+0.48%)
Aug 15, 2024 56.98 58.91 56.59 58.47 1,993,999 +2.11(+3.74%)
Aug 14, 2024 58.82 59.16 56.16 56.36 1,954,360 -2.46(-4.18%)
Aug 13, 2024 57.59 59.39 57.59 58.82 3,053,699 +1.31(+2.28%)
Aug 12, 2024 57.01 57.66 55.90 57.51 1,390,372 +0.50(+0.88%)
Aug 09, 2024 57.26 58.30 56.78 57.01 1,718,028 -0.25(-0.44%)
Aug 08, 2024 56.03 58.49 55.58 57.26 1,823,292 +1.27(+2.27%)
Aug 07, 2024 57.55 57.64 55.19 55.99 1,653,045 +0.03(+0.05%)
Aug 06, 2024 55.56 57.49 55.00 55.96 2,550,195 +0.19(+0.34%)
Aug 05, 2024 54.72 57.34 54.04 55.77 3,296,433 -1.58(-2.76%)
Aug 02, 2024 55.35 57.62 52.76 57.35 5,207,752 -0.56(-0.97%)
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.