Skip to main content

Exact Sciences Cor (NQ: EXAS )

51.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 51.08 51.95 50.36 51.33 3,592,478 -0.15(-0.29%)
Nov 08, 2024 53.14 53.94 50.90 51.48 4,689,232 -1.75(-3.29%)
Nov 07, 2024 54.85 56.01 51.93 53.23 4,749,043 -1.49(-2.72%)
Nov 06, 2024 55.70 56.36 50.21 54.72 16,780,458 -16.79(-23.48%)
Nov 05, 2024 70.56 72.83 70.23 71.51 3,991,955 +0.38(+0.53%)
Nov 04, 2024 69.53 72.62 69.53 71.13 1,720,950 +1.33(+1.91%)
Nov 01, 2024 68.77 70.16 67.57 69.80 2,470,030 +0.87(+1.26%)
Oct 31, 2024 70.28 70.64 68.38 68.93 1,561,298 -1.53(-2.17%)
Oct 30, 2024 69.86 71.75 69.38 70.46 1,083,521 +0.82(+1.18%)
Oct 29, 2024 69.69 70.05 68.61 69.64 1,293,761 +0.29(+0.42%)
Oct 28, 2024 69.66 70.45 69.05 69.35 1,608,791 +0.24(+0.35%)
Oct 25, 2024 70.20 70.81 68.91 69.11 864,851 -1.15(-1.64%)
Oct 24, 2024 70.51 71.49 69.99 70.26 850,078 -0.01(-0.01%)
Oct 23, 2024 70.56 71.43 69.18 70.27 1,077,606 -0.31(-0.44%)
Oct 22, 2024 68.70 71.36 68.30 70.58 1,202,958 +1.10(+1.58%)
Oct 21, 2024 71.05 71.61 69.01 69.48 1,209,228 -2.45(-3.41%)
Oct 18, 2024 69.64 71.99 69.31 71.93 2,949,381 +2.70(+3.90%)
Oct 17, 2024 70.57 70.65 68.55 69.23 1,324,524 -1.39(-1.97%)
Oct 16, 2024 69.92 71.50 69.62 70.62 1,178,943 +0.67(+0.96%)
Oct 15, 2024 70.89 71.19 69.31 69.95 1,258,247 -0.94(-1.33%)
Oct 14, 2024 70.67 71.46 70.11 70.89 1,202,109 -0.07(-0.10%)
Oct 11, 2024 69.45 70.98 69.17 70.96 1,181,402 +1.62(+2.34%)
Oct 10, 2024 67.93 69.53 67.04 69.34 1,386,690 +0.82(+1.20%)
Oct 09, 2024 68.54 70.39 68.01 68.52 1,338,628 -0.05(-0.07%)
Oct 08, 2024 69.36 70.12 67.74 68.57 1,587,959 -0.68(-0.98%)
Oct 07, 2024 68.30 69.41 67.41 69.25 1,499,777 +0.89(+1.30%)
Oct 04, 2024 67.70 68.41 66.39 68.36 2,010,735 +1.95(+2.94%)
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%)
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.