Exact Sciences Cor (NQ: EXAS )

67.03 +3.03 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 63.80 67.03 62.76 67.03 1,692,087 +3.03(+4.73%)
Nov 30, 2023 65.70 65.91 63.64 64.00 1,839,585 -1.06(-1.63%)
Nov 29, 2023 66.02 67.98 64.97 65.06 1,381,347 +0.09(+0.14%)
Nov 28, 2023 65.26 65.49 63.51 64.97 879,879 -0.85(-1.29%)
Nov 27, 2023 65.47 66.71 64.02 65.82 1,025,046 -0.17(-0.26%)
Nov 24, 2023 65.90 66.44 65.16 65.99 338,192 +0.61(+0.93%)
Nov 22, 2023 65.83 66.80 64.84 65.38 582,190 +0.24(+0.37%)
Nov 21, 2023 67.13 67.76 65.12 65.14 1,084,412 -2.15(-3.20%)
Nov 20, 2023 66.42 69.26 66.31 67.29 1,864,094 +0.99(+1.49%)
Nov 17, 2023 61.90 66.46 60.99 66.30 2,128,068 +5.13(+8.39%)
Nov 16, 2023 63.03 63.43 60.70 61.17 1,198,070 -1.95(-3.09%)
Nov 15, 2023 63.27 64.80 62.91 63.12 1,646,967 -0.34(-0.54%)
Nov 14, 2023 62.41 63.97 62.17 63.46 1,987,419 +4.19(+7.07%)
Nov 13, 2023 59.31 60.34 58.43 59.27 2,098,854 -0.49(-0.82%)
Nov 10, 2023 59.50 60.41 58.52 59.76 1,550,275 +0.12(+0.20%)
Nov 09, 2023 63.11 63.41 59.51 59.64 1,506,448 -3.20(-5.09%)
Nov 08, 2023 64.71 64.83 62.15 62.84 1,612,249 -2.46(-3.77%)
Nov 07, 2023 65.60 66.39 64.44 65.30 1,187,024 +0.10(+0.15%)
Nov 06, 2023 67.27 67.83 65.17 65.20 1,614,379 -1.82(-2.72%)
Nov 03, 2023 63.27 68.02 63.18 67.02 2,313,163 +4.56(+7.30%)
Nov 02, 2023 63.15 66.50 61.54 62.46 2,493,630 -1.06(-1.67%)
Nov 01, 2023 61.20 63.76 60.71 63.52 2,489,296 +1.93(+3.13%)
Oct 31, 2023 59.24 61.75 59.00 61.59 1,437,698 +2.53(+4.28%)
Oct 30, 2023 60.29 60.70 58.53 59.06 1,857,110 -0.66(-1.11%)
Oct 27, 2023 62.02 62.02 59.44 59.72 1,449,384 -1.66(-2.70%)
Oct 26, 2023 61.52 62.71 61.17 61.38 1,459,491 -0.43(-0.70%)
Oct 25, 2023 64.95 65.49 61.39 61.81 1,348,255 -3.95(-6.01%)
Oct 24, 2023 64.59 65.84 64.25 65.76 1,126,483 +1.72(+2.69%)
Oct 23, 2023 63.81 64.94 62.64 64.04 802,628 -0.21(-0.33%)
Oct 20, 2023 64.31 65.43 63.38 64.25 1,010,717 -0.20(-0.31%)
Oct 19, 2023 65.81 66.25 64.16 64.45 1,041,340 -1.03(-1.57%)
Oct 18, 2023 67.81 67.90 65.19 65.48 1,157,838 -3.07(-4.48%)
Oct 17, 2023 66.13 69.19 66.13 68.55 1,347,783 +1.62(+2.42%)
Oct 16, 2023 64.83 67.00 64.00 66.93 1,089,484 +1.66(+2.54%)
Oct 13, 2023 64.81 65.63 64.13 65.27 1,322,086 +0.68(+1.05%)
Oct 12, 2023 67.01 67.68 64.29 64.59 2,009,081 -2.30(-3.44%)
Oct 11, 2023 66.84 67.17 66.04 66.89 2,092,039 +0.79(+1.20%)
Oct 10, 2023 67.31 67.53 65.56 66.10 2,116,206 +1.64(+2.54%)
Oct 09, 2023 62.52 64.72 62.01 64.46 1,396,078 +1.76(+2.81%)
Oct 06, 2023 63.67 64.23 62.15 62.70 3,061,303 -2.25(-3.46%)
Oct 05, 2023 64.82 65.46 63.73 64.95 1,205,894 -0.10(-0.15%)
Oct 04, 2023 65.43 65.66 64.73 65.05 1,404,541 -0.55(-0.84%)
Oct 03, 2023 65.63 66.18 65.01 65.60 1,155,499 -0.83(-1.25%)
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.