EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019113.91114.72109.72111.45111.451,436,400
Jun 24, 2019115.91116.36113.60113.77113.771,296,100
Jun 21, 2019114.50116.60114.03115.66115.662,252,600
Jun 20, 2019117.32117.98114.80115.44115.441,485,900
Jun 19, 2019116.22117.74115.16115.99115.991,360,300
Jun 18, 2019113.00116.74112.22115.70115.701,387,400
Jun 17, 2019111.32112.15109.46111.91111.91638,700
Jun 14, 2019112.24112.80109.45109.78109.781,040,500
Jun 13, 2019112.85113.17109.57112.44112.44937,800
Jun 12, 2019110.99114.36110.34112.28112.282,081,200
Jun 11, 2019110.62111.38108.41110.20110.20864,100
Jun 10, 2019109.01111.70108.30110.31110.311,376,200
Jun 07, 2019105.39108.26104.71108.05108.051,319,600
Jun 06, 2019105.31105.60103.37104.06104.06931,200
Jun 05, 2019103.02105.84103.02105.34105.342,387,900
Jun 04, 2019102.81103.2099.64102.61102.611,465,200
Jun 03, 2019103.95104.49100.08100.95100.951,637,100
May 31, 2019100.76103.81100.07103.63103.632,141,600
May 30, 201997.81101.6897.81101.55101.551,748,200
May 29, 201996.4399.0095.6097.7297.721,442,800
May 28, 201997.2999.6596.6698.0098.006,848,400
May 24, 201994.6297.4394.6296.8896.881,328,100
May 23, 201994.1394.4391.7594.0094.001,594,200
May 22, 201996.8997.1694.7794.9194.91942,300
May 21, 201997.1299.2896.3196.9596.951,216,200
May 20, 201995.0098.2594.2396.0496.041,355,600
May 17, 201996.8398.3395.6496.1996.191,336,700
May 16, 201995.4298.4595.4297.7497.741,495,800
May 15, 201990.6695.5890.1695.3795.371,330,500
May 14, 201991.3793.5589.8292.0092.003,343,800
May 13, 201989.4090.1987.0289.5189.512,118,900
May 10, 201998.2898.4092.0092.3892.384,725,600
May 09, 2019100.15103.5498.29102.24102.241,246,300
May 08, 2019103.94103.98101.35101.52101.521,178,800
May 07, 2019103.85105.00101.90102.78102.781,369,500
May 06, 2019101.15105.28100.61104.71104.711,527,600
May 03, 2019101.84104.91100.86104.72104.721,518,600
May 02, 201996.57101.8095.99101.65101.652,297,800
May 01, 201999.26101.0095.4297.2297.222,204,500
Apr 30, 201998.6099.7197.2498.6998.691,810,600
Apr 29, 201998.1699.4196.6098.1598.151,900,300
Apr 26, 201995.6997.7693.5997.6997.69981,400
Apr 25, 201994.4995.6092.3495.3995.391,138,600
Apr 24, 201993.6696.1590.9195.1395.131,905,900
Apr 23, 201990.8694.1789.5193.9493.941,402,600
Apr 22, 201992.0092.6589.4690.6790.671,782,600
Apr 18, 201991.8193.1187.8292.2192.213,317,000
Apr 17, 201995.5096.2390.4791.8191.812,184,400
Apr 16, 201996.4299.5294.7995.2195.212,037,100
Apr 15, 201994.9795.9293.4995.0095.00992,000
Apr 12, 201996.0096.3093.3094.9094.90996,100
Apr 11, 201995.6395.9492.4193.7293.72924,500
Apr 10, 201992.0095.5492.0095.1595.151,391,200
Apr 09, 201992.6993.2191.2891.6191.611,100,100
Apr 08, 201991.3393.2289.5092.9192.911,793,100
Apr 05, 201990.5792.3890.2691.3391.331,172,100
Apr 04, 201992.5992.9188.2590.1090.101,436,400
Apr 03, 201992.9893.6691.5292.5992.591,933,500
Apr 02, 201989.2792.4189.0091.8691.861,327,400
Apr 01, 201987.5792.0487.5790.2590.252,636,800
Mar 29, 201985.5587.3784.7286.6286.621,479,500
Mar 28, 201982.2485.0081.2884.5784.572,475,600
Mar 27, 201990.5690.8180.0582.5682.564,016,700
Mar 26, 201990.3591.4588.8390.9690.96888,200
Mar 25, 201988.8990.2087.8789.0689.06854,200
Mar 22, 201991.0591.5787.6089.0089.001,803,200
Mar 21, 201989.8593.0289.0592.0292.021,897,800
Mar 20, 201991.0591.7788.8190.4890.481,740,500
Mar 19, 201992.4892.8690.8691.1591.151,385,100
Mar 18, 201995.3296.1390.0191.9391.932,578,900
Mar 15, 201996.0096.9094.6095.2095.201,711,800
Mar 14, 201994.9296.3094.0396.1596.151,372,800
Mar 13, 201993.5895.0693.4994.7994.791,972,100
Mar 12, 201990.7594.4290.7493.6493.642,018,000
Mar 11, 201986.1291.3285.4590.8590.852,469,500
Mar 08, 201983.8485.7382.3185.3785.371,801,400
Mar 07, 201985.6286.7584.1484.5084.502,615,000
Mar 06, 201986.2086.5583.9585.5785.573,574,200
Mar 05, 201989.1289.2486.3487.5887.581,285,000
Mar 04, 201992.9794.6687.1988.8888.882,068,000
Mar 01, 201992.5293.1790.8792.3092.301,565,000
Feb 28, 201996.0096.3390.8691.0091.002,773,500
Feb 27, 201992.5097.2792.4596.5096.502,079,900
Feb 26, 201993.0794.7591.5792.6292.621,846,200
Feb 25, 201992.0092.2788.0191.7691.762,048,300
Feb 22, 201981.5093.0081.5092.0492.043,529,800
Feb 21, 201984.0084.6880.7883.2883.282,314,000
Feb 20, 201985.0586.1782.5483.6383.631,913,400
Feb 19, 201988.7789.0485.5285.5785.571,386,700
Feb 15, 201988.8889.0087.5088.5588.55993,500
Feb 14, 201988.5889.5488.0188.1288.121,003,300
Feb 13, 201990.5090.9487.6989.2789.27831,700
Feb 12, 201988.5090.3187.8890.1590.151,165,700
Feb 11, 201989.5089.6187.5687.9987.991,447,100
Feb 08, 201985.9189.6485.5588.7188.71861,500
Feb 07, 201987.4788.3284.5086.8086.801,102,200
Feb 06, 201987.1089.3685.5688.3588.351,066,900
Feb 05, 201988.8089.9386.0487.1087.101,438,100
Feb 04, 201989.1689.5886.1088.6688.661,263,700
Feb 01, 201990.4690.8088.8689.4089.401,571,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...