EXACT Sciences Corporation (EXAS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6439 | -1.37998285469 | 46.66 | 49.52 | 44.45 | 2542706 | 47.12463609 | CS |
| 4 | -5.8739 | -11.3199074966 | 51.89 | 52.17 | 44.45 | 2593912 | 48.84744175 | CS |
| 12 | -14.9639 | -24.5390291899 | 60.98 | 62.15 | 44.45 | 2186964 | 52.71310655 | CS |
| 26 | -12.4439 | -21.2861785836 | 58.46 | 72.83 | 44.45 | 2442185 | 58.29547872 | CS |
| 52 | -13.8939 | -23.1912869304 | 59.91 | 79.62 | 40.624 | 2638183 | 56.60703126 | CS |
| 156 | -23.3439 | -33.6561418685 | 69.36 | 100.77 | 29.27 | 2211969 | 58.40263442 | CS |
| 260 | -17.5539 | -27.6134969325 | 63.57 | 159.54 | 29.27 | 2014948 | 72.43463317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 44.97 | -2.09 | -4.44 | 46.27 | 47.52 | 44.4999 | 2839964 |
| 1741390500 | 47.06 | 0.42 | 0.90 | 46.24 | 47.94 | 45.54 | 2374668 |
| 1741304100 | 46.64 | -0.99 | -2.08 | 47.4 | 48.25 | 46.21 | 1746984 |
| 1741217700 | 47.63 | -1.15 | -2.36 | 48.85 | 49.14 | 47.49 | 2088943 |
| 1741131300 | 48.78 | 1.23 | 2.59 | 46.66 | 49.52 | 45.7972 | 3662973 |
| 1741044900 | 47.55 | 0.14 | 0.30 | 47.45 | 50.17 | 47.2201 | 2152077 |
| 1740785700 | 47.41 | -0.41 | -0.86 | 47.85 | 48.96 | 46.55 | 3106809 |
| 1740699300 | 47.82 | -0.68 | -1.40 | 48.1 | 48.71 | 47.56 | 2338479 |
| 1740612900 | 48.5 | -1.68 | -3.35 | 50.11 | 51.03 | 48.09 | 1969541 |
| 1740526500 | 50.18 | -1.1 | -2.15 | 51.14 | 51.315 | 49.14 | 2015315 |
| 1740440100 | 51.28 | 2.02 | 4.10 | 49.04 | 51.91 | 48.56 | 2407533 |
| 1740180900 | 49.26 | -0.25 | -0.50 | 49.82 | 50.98 | 48.76 | 3341280 |
| 1740094500 | 49.51 | -0.97 | -1.92 | 48 | 49.72 | 45.935 | 5366362 |
| 1740008100 | 50.48 | 0.85 | 1.71 | 49.565 | 51.35 | 49.25 | 3354472 |
| 1739921700 | 49.63 | 0.32 | 0.65 | 49.8 | 51.4043 | 49.44 | 2794938 |
| 1739576100 | 49.31 | -1.28 | -2.53 | 50.63 | 51.6 | 49.2 | 2287372 |
| 1739489700 | 50.59 | 0.25 | 0.50 | 50.9 | 51.75 | 49.77 | 2023457 |
| 1739403300 | 50.34 | -0.72 | -1.41 | 50.38 | 51.14 | 49.96 | 1427060 |
| 1739316900 | 51.06 | -1.32 | -2.52 | 51.89 | 52.17 | 50.88 | 1986109 |
| 1739230500 | 52.38 | -1.15 | -2.15 | 53.91 | 53.94 | 51.73 | 1287427 |
| 1738971300 | 53.53 | -0.75 | -1.38 | 54.32 | 54.8783 | 52.43 | 1716736 |
| 1738884900 | 54.28 | -1.5 | -2.69 | 55.73 | 56.21 | 53.72 | 1228187 |
| 1738798500 | 55.78 | 1.03 | 1.88 | 54.66 | 55.95 | 54.35 | 1482569 |
| 1738712100 | 54.75 | -0.49 | -0.89 | 55.86 | 56.25 | 54.23 | 1408291 |
| 1738625700 | 55.24 | -0.81 | -1.45 | 54.82 | 56.12 | 53.99 | 1341827 |
| 1738366500 | 56.05 | 0.02 | 0.04 | 56.48 | 57.23 | 55.365 | 1473699 |
| 1738280100 | 56.03 | 1.14 | 2.08 | 55.34 | 56.745 | 55.11 | 1331177 |
| 1738193700 | 54.89 | -0.52 | -0.94 | 55.4 | 55.95 | 54.452 | 999176 |
| 1738107300 | 55.41 | -0.27 | -0.48 | 55.93 | 56.63 | 54.69 | 1688832 |
| 1738020900 | 55.68 | -0.3 | -0.54 | 55.84 | 57.26 | 55.2 | 1715349 |
| 1737761700 | 55.98 | 1.19 | 2.17 | 54.84 | 56 | 53.61 | 1779658 |
| 1737675300 | 54.79 | 0 | 0.00 | 54.79 | 54.79 | 54.79 | 0 |
| 1737588900 | 54.79 | 0.53 | 0.98 | 54.59 | 55.15 | 53.265 | 2752554 |
| 1737502500 | 54.26 | 2.52 | 4.87 | 52.51 | 54.86 | 52.51 | 2426724 |
| 1737156900 | 51.74 | 1.3 | 2.58 | 50.79 | 52.9 | 50.49 | 2930989 |
| 1737070500 | 50.44 | -3.08 | -5.75 | 53.55 | 53.76 | 49.79 | 6136474 |
| 1736984100 | 53.52 | -0.68 | -1.25 | 55.49 | 56.48 | 53.34 | 3368822 |
| 1736897700 | 54.2 | -4.31 | -7.37 | 58.89 | 59.94 | 53.39 | 3814123 |
| 1736811300 | 58.51 | 2.01 | 3.56 | 58.55 | 60.88 | 55.36 | 2969369 |
| 1736552100 | 56.5 | -0.18 | -0.32 | 56.02 | 56.63 | 54.93 | 2458044 |
| 1736379300 | 56.68 | -0.42 | -0.74 | 56.98 | 57.31 | 54.74 | 2499536 |
| 1736292900 | 57.1 | -0.7 | -1.21 | 58.62 | 59.95 | 56.94 | 2317553 |
| 1736206500 | 57.8 | 0.55 | 0.96 | 58.1 | 58.39 | 57.29 | 1660877 |
| 1735947300 | 57.25 | 0.33 | 0.57 | 57.28 | 57.59 | 56.43 | 1463275 |
| 1735860900 | 56.925 | 0.73 | 1.31 | 57.51 | 58.795 | 56.295 | 1266870 |
| 1735688100 | 56.19 | -0.01 | -0.02 | 56.72 | 57.11 | 55.94 | 798942 |
| 1735601700 | 56.2 | -1.35 | -2.35 | 57.16 | 57.227 | 55.61 | 1351148 |
| 1735342500 | 57.55 | 0.07 | 0.12 | 57.27 | 58 | 57.01 | 1068957 |
| 1735256100 | 57.48 | -0.63 | -1.08 | 57.86 | 58.66 | 57.29 | 951124 |
| 1735077840 | 58.11 | -0.82 | -1.39 | 58.21 | 58.95 | 57.64 | 485116 |
| 1734996900 | 58.93 | -0.47 | -0.79 | 59.03 | 59.55 | 58.21 | 900141 |
| 1734737700 | 59.4 | 3.29 | 5.86 | 56.04 | 59.7 | 55.98 | 3273829 |
| 1734651300 | 56.11 | -1.27 | -2.21 | 57.27 | 57.44 | 55.65 | 2058633 |
| 1734564900 | 57.38 | -2.99 | -4.95 | 60.07 | 60.62 | 57.19 | 2095507 |
| 1734478500 | 60.37 | -0.38 | -0.63 | 60.98 | 62.15 | 60.19 | 2310174 |
| 1734392100 | 60.75 | -0.5 | -0.82 | 61.38 | 61.92 | 60.23 | 1694668 |
| 1734132900 | 61.25 | -1.26 | -2.02 | 62.41 | 63.1 | 60.61 | 1482106 |
| 1734046500 | 62.51 | -0.65 | -1.03 | 63.2 | 64.545 | 62.48 | 2234194 |
| 1733960100 | 63.16 | 1.58 | 2.57 | 61.97 | 63.89 | 61.715 | 1770487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
