EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201985.3085.7683.9985.1785.171,056,365
Dec 10, 201983.8485.5683.3085.3085.301,745,400
Dec 09, 201986.2887.1383.0884.1984.191,762,300
Dec 06, 201984.0286.8084.0186.2486.242,041,400
Dec 05, 201983.4084.5082.8683.6183.611,343,000
Dec 04, 201983.4683.5281.7983.0183.011,478,600
Dec 03, 201980.1883.8879.5083.2483.242,395,400
Dec 02, 201981.5583.2479.8580.9880.981,626,500
Nov 29, 201981.8881.8879.8481.0181.01646,600
Nov 27, 201981.9482.7781.1581.5581.551,830,900
Nov 26, 201982.2282.3780.9181.3481.341,985,800
Nov 25, 201978.2183.0978.2181.7281.722,244,300
Nov 22, 201978.7579.4075.3577.6677.663,375,300
Nov 21, 201984.0784.5078.8379.0279.022,925,200
Nov 20, 201983.4084.8881.8383.9383.931,428,500
Nov 19, 201982.0985.2582.0983.8083.802,179,900
Nov 18, 201982.1382.6181.5082.1682.161,939,500
Nov 15, 201981.0383.7380.3582.0582.052,716,500
Nov 14, 201978.2581.0076.3579.2479.242,222,600
Nov 13, 201979.5881.3278.0978.2578.252,029,100
Nov 12, 201980.5981.6179.5079.9179.911,695,400
Nov 11, 201983.2384.3379.6580.5380.531,879,000
Nov 08, 201980.5484.8079.9883.6683.662,824,100
Nov 07, 201981.5082.3278.3279.9579.954,206,700
Nov 06, 201984.5884.5880.5080.8480.842,358,400
Nov 05, 201987.7088.2083.2484.2384.232,560,700
Nov 04, 201991.0091.4387.9088.4888.482,234,400
Nov 01, 201987.0490.1686.0989.9989.992,323,600
Oct 31, 201984.1787.2183.2687.0087.003,478,500
Oct 30, 201985.1189.9883.0784.0184.018,858,100
Oct 29, 201992.5893.1189.5290.6190.613,204,600
Oct 28, 201990.6594.0888.7192.8892.881,951,000
Oct 25, 201988.7691.6488.3589.8989.893,000,300
Oct 24, 201988.2490.2887.8888.9888.981,634,500
Oct 23, 201988.8090.4986.7687.5087.501,915,100
Oct 22, 201992.6494.5688.5788.8588.851,791,100
Oct 21, 201996.8997.0892.7492.7992.791,517,100
Oct 18, 201996.7097.3894.5196.4796.471,285,400
Oct 17, 201998.5698.6896.0297.3997.391,089,800
Oct 16, 201999.0299.7097.4797.5897.581,209,500
Oct 15, 201995.3499.8295.3499.7499.742,157,400
Oct 14, 201992.6096.1091.9694.8594.851,236,100
Oct 11, 201991.4294.2390.9092.5092.501,749,800
Oct 10, 201990.5592.4890.1990.5290.52991,000
Oct 09, 201991.0292.7890.7791.0591.051,046,200
Oct 08, 201991.6491.7489.3590.0990.091,410,300
Oct 07, 201992.4294.0992.2892.6692.661,325,000
Oct 04, 201993.2493.9091.1193.2893.281,714,700
Oct 03, 201987.2892.9786.8892.6292.622,832,700
Oct 02, 201988.4288.7086.1287.4687.462,061,500
Oct 01, 201991.7792.7489.0689.1889.181,650,500
Sep 30, 201992.1392.6589.4290.3790.372,310,800
Sep 27, 201997.0297.7691.5492.0092.002,720,800
Sep 26, 201998.9699.9996.5297.2497.241,925,800
Sep 25, 201999.90100.0095.6097.2897.282,732,600
Sep 24, 2019103.95105.4798.9499.5299.523,670,900
Sep 23, 2019109.94113.10103.45103.77103.775,133,600
Sep 20, 2019103.09104.73100.59103.97103.973,561,900
Sep 19, 2019105.38106.40103.05103.40103.401,644,700
Sep 18, 2019107.02107.29104.46105.44105.441,904,200
Sep 17, 2019104.54107.61104.49106.87106.871,309,900
Sep 16, 2019105.84106.28103.96104.41104.411,266,900
Sep 13, 2019107.90109.27106.06106.71106.711,135,600
Sep 12, 2019108.71110.25107.41108.69108.691,893,100
Sep 11, 2019109.20111.68108.17108.60108.601,560,800
Sep 10, 2019109.56109.78103.05109.01109.013,213,400
Sep 09, 2019121.25121.25107.77108.74108.742,740,300
Sep 06, 2019122.50123.17120.11120.86120.86951,800
Sep 05, 2019121.63122.65120.07122.49122.491,115,000
Sep 04, 2019119.25121.00118.36120.84120.841,453,100
Sep 03, 2019119.12120.70116.71118.07118.071,451,400
Aug 30, 2019122.83123.00117.30119.22119.22973,600
Aug 29, 2019121.00123.31120.40122.33122.331,027,300
Aug 28, 2019117.80120.56117.80120.16120.16752,200
Aug 27, 2019121.08121.90117.22119.01119.011,142,800
Aug 26, 2019118.05120.45117.44120.31120.311,447,300
Aug 23, 2019117.80118.63114.54116.96116.961,238,400
Aug 22, 2019119.89119.98116.50117.87117.87756,000
Aug 21, 2019120.41121.00118.68119.23119.23738,200
Aug 20, 2019118.09120.44116.80119.46119.46904,600
Aug 19, 2019120.54120.98117.26118.16118.16985,500
Aug 16, 2019119.01120.19117.20119.82119.82893,600
Aug 15, 2019119.00119.42116.73118.22118.221,018,000
Aug 14, 2019119.14120.14116.48118.16118.161,241,400
Aug 13, 2019115.74121.34115.00121.13121.131,430,700
Aug 12, 2019118.21119.53116.12116.78116.781,127,100
Aug 09, 2019119.38121.81116.79118.29118.291,152,400
Aug 08, 2019116.00120.09115.80119.89119.891,418,300
Aug 07, 2019112.00116.62111.70114.53114.531,352,100
Aug 06, 2019110.17113.60110.02112.96112.961,652,000
Aug 05, 2019111.36113.13107.01108.48108.482,281,800
Aug 02, 2019114.62115.78112.82115.07115.071,471,000
Aug 01, 2019116.48118.25113.80115.03115.031,811,900
Jul 31, 2019117.93120.32113.90115.11115.112,582,400
Jul 30, 2019118.43123.99115.80117.89117.894,438,200
Jul 29, 2019109.68118.70101.40117.57117.5714,692,800
Jul 26, 2019116.61119.20116.22117.92117.921,011,800
Jul 25, 2019116.79117.57115.91116.02116.02827,900
Jul 24, 2019117.07117.64113.31117.51117.511,227,300
Jul 23, 2019116.29117.78114.84117.13117.131,011,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...