Advertisement
U.S. markets close in 6 hours 10 minutes

Exact Sciences Corporation (EXAS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
67.90+1.02 (+1.52%)
As of 09:50AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202467.1868.3567.1867.9067.90187,241
Mar 27, 202465.8766.9365.0766.8866.881,710,500
Mar 26, 202464.2965.4363.5265.2465.241,920,600
Mar 25, 202462.0564.4662.0063.7663.761,803,400
Mar 22, 202462.3762.3760.2562.1062.101,011,600
Mar 21, 202463.5665.2261.8762.0062.004,256,600
Mar 20, 202461.7763.1560.2162.6662.662,469,400
Mar 19, 202458.8262.2358.7761.9061.902,114,800
Mar 18, 202458.2159.4957.6358.8658.861,747,900
Mar 15, 202458.1359.5057.4857.7157.711,854,600
Mar 14, 202460.9461.5057.5658.5358.531,893,000
Mar 13, 202460.4461.5960.4461.0861.081,381,500
Mar 12, 202460.7361.3659.9260.7060.701,818,800
Mar 11, 202459.9161.4259.9160.7060.701,599,900
Mar 08, 202462.0163.7259.8760.0460.041,694,100
Mar 07, 202456.7461.6256.3161.4661.462,422,400
Mar 06, 202459.7359.7956.0756.2756.272,111,200
Mar 05, 202458.5059.2857.7558.5058.501,694,100
Mar 04, 202459.0159.8158.1059.2059.201,278,200
Mar 01, 202457.5060.5657.1359.4459.442,007,000
Feb 29, 202457.0558.1856.2157.5357.532,614,800
Feb 28, 202456.8757.4256.0556.3156.311,628,600
Feb 27, 202457.9857.9856.1156.9056.903,123,700
Feb 26, 202457.0358.4956.8557.5157.511,928,100
Feb 23, 202459.7560.1157.3357.5357.532,932,000
Feb 22, 202461.5063.7458.3359.4959.494,643,500
Feb 21, 202461.7463.3760.5563.2963.293,154,400
Feb 20, 202460.0162.7959.5162.7462.742,168,500
Feb 16, 202460.5361.9360.0360.9760.971,404,400
Feb 15, 202462.6262.9960.2061.0961.092,297,500
Feb 14, 202460.2862.1459.7662.0962.092,134,800
Feb 13, 202460.0060.0458.3759.4559.452,234,900
Feb 12, 202460.7062.1160.6562.0962.092,153,400
Feb 09, 202461.3461.5060.3460.6460.641,772,500
Feb 08, 202461.0061.6360.3660.9860.981,612,000
Feb 07, 202464.2864.3061.0261.1461.142,620,300
Feb 06, 202462.6464.6462.1464.6064.601,477,700
Feb 05, 202463.0163.1261.9362.4462.441,634,700
Feb 02, 202462.4964.4760.9064.0564.052,015,400
Feb 01, 202466.5066.6463.4163.9363.932,873,200
Jan 31, 202465.2867.0664.9665.4065.403,243,700
Jan 30, 202466.1366.4264.8065.6865.682,168,800
Jan 29, 202464.1866.9063.7866.8666.861,463,100
Jan 26, 202464.7965.7064.1564.2864.28732,700
Jan 25, 202464.5064.9763.4564.2664.261,054,500
Jan 24, 202466.3466.5264.1864.2264.22754,400
Jan 23, 202466.8567.1564.6965.6665.66797,000
Jan 22, 202466.5068.2265.4266.0166.011,374,700
Jan 19, 202465.0266.3364.4065.8565.851,234,600
Jan 18, 202464.5465.5163.0965.2065.201,637,200
Jan 17, 202464.6765.3563.0564.0764.071,571,400
Jan 16, 202466.1366.4265.2266.0166.011,803,100
Jan 12, 202468.3470.2567.0767.1267.121,256,200
Jan 11, 202469.5970.5568.3468.6468.642,198,100
Jan 10, 202470.3770.4869.1270.1170.111,705,600
Jan 09, 202469.1470.2468.0169.5869.581,920,300
Jan 08, 202470.5070.7467.0870.5770.573,371,400
Jan 05, 202470.2473.6770.1373.2073.202,144,000
Jan 04, 202469.2971.8569.0171.2371.231,827,000
Jan 03, 202472.1772.3669.3369.9469.941,729,300
Jan 02, 202473.5076.6073.3273.7773.771,272,900
Dec 29, 202375.6076.1873.2073.9873.98987,700
Dec 28, 202375.3176.8275.1675.7275.721,229,600
Dec 27, 202376.0077.4275.1375.6875.681,275,900
Dec 26, 202374.6676.1173.8075.6575.651,240,800
Dec 22, 202371.9774.7371.4373.5173.512,575,900
Dec 21, 202368.5071.6468.5071.4371.431,918,600
Dec 20, 202373.8076.8067.2567.3067.303,596,100
Dec 19, 202365.4871.0065.0069.4369.433,133,100
Dec 18, 202366.3266.8264.1864.6064.602,108,400
Dec 15, 202368.1568.1565.3565.9065.902,562,700
Dec 14, 202369.6872.1467.3167.8067.802,127,600
Dec 13, 202366.1168.0163.8067.7167.711,740,700
Dec 12, 202365.2265.5562.6265.5265.522,373,900
Dec 11, 202364.5865.5963.0065.0665.061,702,800
Dec 08, 202363.8565.5463.3964.7264.721,264,600
Dec 07, 202365.2765.4364.3664.9664.96933,900
Dec 06, 202365.5066.7764.3565.1665.161,187,700
Dec 05, 202364.5565.4163.2464.7764.771,228,300
Dec 04, 202366.8467.2764.4165.6665.661,350,900
Dec 01, 202363.8067.0362.7667.0367.031,692,000
Nov 30, 202365.7065.9163.6464.0064.001,839,600
Nov 29, 202366.0267.9864.9765.0665.061,381,600
Nov 28, 202365.2665.4963.5164.9764.97879,900
Nov 27, 202365.4766.7164.0265.8265.821,025,600
Nov 24, 202365.9066.4465.1665.9965.99338,200
Nov 22, 202365.8366.8064.8465.3865.38582,000
Nov 21, 202367.1367.7665.1265.1465.141,084,400
Nov 20, 202366.4269.2666.3167.2967.291,864,100
Nov 17, 202361.9066.4660.9966.3066.302,128,100
Nov 16, 202363.0363.4360.7061.1761.171,198,100
Nov 15, 202363.2764.8062.9163.1263.121,647,000
Nov 14, 202362.4163.9762.1763.4663.461,987,400
Nov 13, 202359.3160.3458.4359.2759.272,098,900
Nov 10, 202359.5060.4158.5259.7659.761,550,200
Nov 09, 202363.1163.4159.5159.6459.641,506,400
Nov 08, 202364.7164.8362.1562.8462.841,612,200
Nov 07, 202365.6066.3964.4465.3065.301,187,000
Nov 06, 202367.2767.8365.1765.2065.201,614,400
Nov 03, 202363.2768.0263.1867.0267.022,313,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...