EXAS

EXACT Sciences Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
EXACT Sciences Corporation EXAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-3.50 -3.87% 86.90 85.17 90.32 90.00 90.40 20:00:00
more quote information »

EXAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week94.00100.0085.1793.371,442,879-7.10-7.55%
1 Month92.75103.0285.1794.971,200,063-5.85-6.31%
3 Months85.36103.0277.5689.361,321,4311.541.8%
6 Months95.00103.2235.251276.141,930,025-8.10-8.53%
1 Year112.00123.3135.251285.211,940,805-25.10-22.41%
3 Years38.84123.9935.251272.721,958,96248.06123.74%
5 Years23.07123.994.6744.952,344,85763.83276.68%

EXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 86.69 -3.71 -4.1% 90.00 90.54 85.17 1,543,471
Aug 06 2020 90.40 -1.54 -1.68% 92.245 93.02 88.51 1,194,775
Aug 05 2020 91.94 -1.00 -1.08% 92.68 94.62 91.64 996,773
Aug 04 2020 92.94 -2.14 -2.25% 95.12 95.25 91.65 1,267,357
Aug 03 2020 95.08 0.33 0.35% 95.00 96.36 93.50 1,108,853
Jul 31 2020 94.75 -3.15 -3.22% 94.00 100.00 90.64 2,646,638
Jul 30 2020 97.90 3.28 3.47% 94.04 100.00 93.50 1,732,290
Jul 29 2020 94.62 -0.19 -0.2% 94.85 96.915 94.06 899,659
Jul 28 2020 94.81 -1.58 -1.64% 95.60 96.95 94.80 733,152
Jul 27 2020 96.39 1.00 1.05% 95.35 96.66 93.5715 880,260
Jul 24 2020 95.39 -2.35 -2.4% 96.20 98.03 93.63 1,018,228
Jul 23 2020 97.74 -1.24 -1.25% 99.57 103.02 97.44 1,528,618
Jul 22 2020 98.98 -0.57 -0.57% 99.36 101.437 97.55 799,888
Jul 21 2020 99.55 -0.81 -0.81% 100.57 102.06 99.295 959,091
Jul 20 2020 100.36 2.46 2.51% 98.45 101.7464 98.01 1,203,130
Jul 17 2020 97.90 2.73 2.87% 94.75 98.77 94.68 1,340,688
Jul 16 2020 95.17 -0.67 -0.7% 94.83 96.00 93.02 635,041
Jul 15 2020 95.84 2.86 3.08% 94.47 96.36 92.64 1,344,291
Jul 14 2020 92.98 2.88 3.2% 90.24 93.14 87.42 1,316,284
Jul 13 2020 90.10 -1.98 -2.15% 92.75 94.90 90.06 1,375,801
Jul 10 2020 92.08 -0.67 -0.72% 92.75 93.85 91.25 844,711
Jul 09 2020 92.75 1.09 1.19% 91.85 92.98 88.75 1,438,868
Jul 08 2020 91.66 5.36 6.21% 87.33 92.35 85.69 1,423,222
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.