EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019105.38106.31103.05103.40103.401,057,141
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
Jul 22, 2019115.56117.90115.20116.05116.05696,100
Jul 19, 2019117.00117.76114.28114.88114.881,240,600
Jul 18, 2019115.69117.83115.69116.90116.90794,500
Jul 17, 2019115.05116.81114.54116.34116.34843,000
Jul 16, 2019116.62118.60114.75114.95114.95930,100
Jul 15, 2019114.98117.45114.01116.19116.191,111,200
Jul 12, 2019115.79116.36113.50114.87114.871,668,100
Jul 11, 2019120.63120.73114.65116.16116.161,512,100
Jul 10, 2019120.55121.98119.22119.82119.82880,400
Jul 09, 2019116.75121.71116.70120.31120.311,159,300
Jul 08, 2019117.28117.98115.90117.74117.74714,500
Jul 05, 2019117.09119.67116.45118.05118.05760,800
Jul 03, 2019117.27119.10116.10117.95117.95808,000
Jul 02, 2019116.52117.56115.11117.41117.411,006,100
Jul 01, 2019119.25119.80115.49115.99115.991,085,800
Jun 28, 2019116.05118.13115.37118.04118.041,481,500
Jun 27, 2019113.29115.44113.04115.06115.06871,000
Jun 26, 2019112.53113.75110.32112.79112.79873,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...