Skip to main content

Exact Sciences Cor (NQ: EXAS )

72.84 -0.11 (-0.14%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 71.52 73.09 69.26 72.95 5,616,736 -0.65(-0.88%)
Apr 10, 2024 71.79 73.81 71.15 73.60 2,320,039 -0.66(-0.89%)
Apr 09, 2024 72.49 74.44 72.28 74.26 2,568,683 +2.93(+4.11%)
Apr 08, 2024 70.23 71.94 69.98 71.33 1,659,024 +1.10(+1.57%)
Apr 05, 2024 69.76 70.72 69.33 70.23 2,108,387 +0.07(+0.10%)
Apr 04, 2024 73.40 73.58 69.84 70.16 3,441,204 -2.66(-3.65%)
Apr 03, 2024 73.22 73.87 70.04 72.82 4,876,003 -0.92(-1.25%)
Apr 02, 2024 79.59 79.62 73.16 73.74 11,351,451 +3.33(+4.73%)
Apr 01, 2024 68.81 70.50 67.05 70.41 3,188,031 +1.35(+1.95%)
Mar 28, 2024 67.18 69.78 69.74 69.06 5,517,058 +2.18(+3.26%)
Mar 27, 2024 65.87 66.93 65.07 66.88 1,710,657 +1.64(+2.51%)
Mar 26, 2024 64.29 65.43 63.52 65.24 1,920,607 +1.48(+2.32%)
Mar 25, 2024 62.05 64.46 62.00 63.76 1,803,444 +1.66(+2.67%)
Mar 22, 2024 62.37 62.37 60.25 62.10 1,011,708 +0.10(+0.16%)
Mar 21, 2024 63.56 65.22 61.87 62.00 4,257,157 -0.66(-1.05%)
Mar 20, 2024 61.77 63.15 60.20 62.66 2,469,149 +0.76(+1.23%)
Mar 19, 2024 58.82 62.23 58.77 61.90 2,114,819 +3.04(+5.16%)
Mar 18, 2024 58.21 59.49 57.63 58.86 1,747,880 +1.15(+1.99%)
Mar 15, 2024 58.13 59.49 57.48 57.71 1,854,910 -0.82(-1.40%)
Mar 14, 2024 60.94 61.50 57.56 58.53 1,893,065 -2.55(-4.17%)
Mar 13, 2024 60.44 61.59 60.44 61.08 1,380,808 +0.38(+0.63%)
Mar 12, 2024 60.73 61.36 59.92 60.70 1,819,043 +0.00(+0.00%)
Mar 11, 2024 59.91 61.42 59.91 60.70 1,599,915 +0.66(+1.10%)
Mar 08, 2024 62.01 63.72 59.87 60.04 1,694,389 -1.42(-2.31%)
Mar 07, 2024 56.74 61.62 56.31 61.46 2,422,092 +5.19(+9.22%)
Mar 06, 2024 59.73 59.79 56.07 56.27 2,134,564 -2.23(-3.81%)
Mar 05, 2024 58.50 59.28 57.75 58.50 1,693,844 -0.70(-1.18%)
Mar 04, 2024 59.01 59.81 58.10 59.20 1,278,165 -0.24(-0.40%)
Mar 01, 2024 57.50 60.56 57.13 59.44 2,007,154 +1.91(+3.32%)
Feb 29, 2024 57.05 58.18 56.21 57.53 2,623,293 +1.22(+2.17%)
Feb 28, 2024 56.87 57.41 56.05 56.31 1,628,292 -0.59(-1.04%)
Feb 27, 2024 57.98 57.98 56.11 56.90 3,123,721 -0.61(-1.06%)
Feb 26, 2024 57.03 58.49 56.85 57.51 1,927,625 -0.02(-0.03%)
Feb 23, 2024 59.75 60.11 57.33 57.53 2,951,555 -1.96(-3.29%)
Feb 22, 2024 61.50 63.74 58.33 59.49 4,643,169 -3.80(-6.00%)
Feb 21, 2024 61.74 63.37 60.55 63.29 3,153,697 +0.55(+0.88%)
Feb 20, 2024 60.01 62.79 59.51 62.74 2,183,488 +1.77(+2.90%)
Feb 16, 2024 60.53 61.92 60.03 60.97 1,404,444 -0.12(-0.20%)
Feb 15, 2024 62.62 62.99 60.20 61.09 2,297,058 -1.00(-1.61%)
Feb 14, 2024 60.28 62.14 59.76 62.09 2,134,059 +2.64(+4.44%)
Feb 13, 2024 60.00 60.04 58.37 59.45 2,234,640 -2.64(-4.25%)
Feb 12, 2024 60.70 62.11 60.65 62.09 2,153,368 +1.45(+2.39%)
Feb 09, 2024 61.34 61.50 60.34 60.64 1,772,548 -0.34(-0.56%)
Feb 08, 2024 61.00 61.63 60.36 60.98 1,612,041 -0.16(-0.26%)
Feb 07, 2024 64.28 64.30 61.02 61.14 2,644,411 -3.46(-5.36%)
Feb 06, 2024 62.64 64.64 62.14 64.60 1,490,913 +2.16(+3.46%)
Feb 05, 2024 63.01 63.12 61.93 62.44 1,679,794 -1.61(-2.51%)
Feb 02, 2024 62.49 64.47 60.90 64.05 2,015,471 +0.12(+0.19%)
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.