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 | 4.738 | 7.20937309799 | 65.72 | 70.86 | 64.0374 | 3878466 | 67.75192718 | CS |
| 4 | 10.698 | 17.9016064257 | 59.76 | 70.86 | 56.66 | 2633839 | 63.52319544 | CS |
| 12 | 26.358 | 59.768707483 | 44.1 | 70.86 | 41.89 | 2626265 | 54.78850972 | CS |
| 26 | 11.638 | 19.7857871472 | 58.82 | 79.59 | 40.624 | 2935608 | 55.68749164 | CS |
| 52 | -4.502 | -6.00586979723 | 74.96 | 79.59 | 40.624 | 2343559 | 58.92033183 | CS |
| 156 | -34.142 | -32.6405353728 | 104.6 | 107.15 | 29.27 | 2130894 | 61.74963197 | CS |
| 260 | -34.922 | -33.1391155817 | 105.38 | 159.54 | 29.27 | 2008567 | 75.78452565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 69.21 | 1.22 | 1.79 | 68.14 | 70.82 | 67.01 | 1586339 |
| 1726612500 | 67.99 | -1.49 | -2.14 | 68.74 | 69.49 | 67.4301 | 2371931 |
| 1726526100 | 69.48 | 3.94 | 6.01 | 66.9 | 69.75 | 66.65 | 5510012 |
| 1726266900 | 65.54 | -1.85 | -2.75 | 66.43 | 68.13 | 64.61 | 4826245 |
| 1726180500 | 67.39 | 3.27 | 5.10 | 65.2 | 67.9798 | 64.0374 | 6140372 |
| 1726094100 | 64.12 | 5.74 | 9.83 | 58.46 | 65.51 | 57.51 | 6383802 |
| 1726007700 | 58.38 | -0.41 | -0.70 | 59.02 | 59.28 | 57.68 | 1522078 |
| 1725921300 | 58.79 | -0.32 | -0.54 | 58.59 | 59.99 | 58.28 | 1668518 |
| 1725662100 | 59.11 | -1.8 | -2.96 | 60.91 | 61 | 58.29 | 1661516 |
| 1725575700 | 60.91 | 3.78 | 6.62 | 57.37 | 62.24 | 58.115 | 2901796 |
| 1725489300 | 57.13 | -2.88 | -4.80 | 59.57 | 59.62 | 56.66 | 1801585 |
| 1725402900 | 60.01 | -1.68 | -2.72 | 61.81 | 62.45 | 59.71 | 1602284 |
| 1725057300 | 61.69 | -0.57 | -0.92 | 62.44 | 63.92 | 60.81 | 2195631 |
| 1724970900 | 62.26 | 1.11 | 1.82 | 61.08 | 62.85 | 60.7 | 1613448 |
| 1724884500 | 61.15 | 1.26 | 2.10 | 60.47 | 62.94 | 59.6 | 2714693 |
| 1724798100 | 59.89 | 0.05 | 0.08 | 59.75 | 60.4051 | 57.85 | 1330809 |
| 1724711700 | 59.84 | 0.14 | 0.23 | 59.96 | 60.055 | 58.65 | 2199152 |
| 1724452500 | 59.7 | 0.64 | 1.08 | 59.16 | 60.67 | 58.28 | 1690395 |
| 1724366100 | 59.06 | -0.62 | -1.04 | 59.76 | 60.3865 | 58.65 | 1491442 |
| 1724279700 | 59.68 | 0.86 | 1.46 | 58.91 | 60.59 | 58.72 | 1751180 |
| 1724193300 | 58.82 | -0.15 | -0.25 | 58.84 | 59.5 | 57.83 | 994740 |
| 1724106900 | 58.97 | 0.22 | 0.37 | 58.48 | 59.48 | 58.0525 | 1146558 |
| 1723847700 | 58.75 | 0.28 | 0.48 | 58.47 | 59.51 | 57.92 | 1373523 |
| 1723761300 | 58.47 | 2.11 | 3.74 | 57.11 | 58.91 | 56.59 | 1993995 |
| 1723674900 | 56.36 | -2.46 | -4.18 | 58.82 | 59.16 | 56.175 | 1954350 |
| 1723588500 | 58.82 | 1.31 | 2.28 | 57.59 | 59.39 | 57.59 | 3053699 |
| 1723502100 | 57.51 | 0.5 | 0.88 | 57.01 | 57.66 | 55.9 | 1390372 |
| 1723242900 | 57.01 | -0.25 | -0.44 | 57.26 | 58.3 | 56.78 | 1717974 |
| 1723156500 | 57.26 | 1.27 | 2.27 | 56.03 | 58.49 | 55.5754 | 1823267 |
| 1723070100 | 55.99 | 0.03 | 0.05 | 57.55 | 57.64 | 55.19 | 1652980 |
| 1722983700 | 55.96 | 0.19 | 0.34 | 55.56 | 57.49 | 55 | 2550194 |
| 1722897300 | 55.77 | -1.58 | -2.76 | 54.89 | 57.34 | 54.04 | 3296231 |
| 1722638100 | 57.35 | -0.56 | -0.97 | 55.35 | 57.615 | 52.76 | 5207516 |
| 1722551700 | 57.91 | 12.23 | 26.77 | 55.22 | 58.18 | 52.31 | 10954525 |
| 1722465300 | 45.68 | -0.9 | -1.93 | 47.2 | 47.25 | 45.32 | 3453816 |
| 1722378900 | 46.58 | 1.02 | 2.24 | 45.68 | 47.3 | 45.35 | 3059504 |
| 1722292500 | 45.56 | 0.26 | 0.57 | 44.07 | 45.88 | 43.67 | 4087414 |
| 1722033300 | 45.3 | -3.06 | -6.33 | 48.53 | 49.36 | 45.22 | 3750398 |
| 1721946900 | 48.36 | 0.51 | 1.07 | 47.655 | 49.44 | 47.53 | 3466954 |
| 1721860500 | 47.85 | -1.55 | -3.14 | 49.18 | 49.8 | 47.215 | 2119013 |
| 1721774100 | 49.4 | 1.24 | 2.56 | 47.52 | 50.08 | 47.25 | 2429786 |
| 1721687700 | 48.165 | 1.36 | 2.89 | 47.44 | 48.47 | 47.24 | 1959847 |
| 1721428500 | 46.81 | -0.75 | -1.58 | 47.82 | 48.92 | 46.78 | 2398056 |
| 1721342100 | 47.56 | -1.81 | -3.67 | 48.75 | 49.97 | 47.265 | 2330231 |
| 1721255700 | 49.37 | -0.3 | -0.60 | 48.8 | 50.16 | 48.5 | 2018559 |
| 1721169300 | 49.67 | 2.62 | 5.57 | 47.18 | 49.88 | 46.84 | 2770304 |
| 1721082900 | 47.05 | 0.69 | 1.49 | 46.42 | 47.85 | 46.3 | 1847826 |
| 1720823700 | 46.36 | 1.52 | 3.39 | 45.54 | 46.945 | 45.06 | 2378185 |
| 1720737300 | 44.84 | -0.49 | -1.08 | 46.31 | 46.9 | 43.48 | 4833158 |
| 1720650900 | 45.33 | 1.24 | 2.81 | 44.1 | 45.72 | 43.89 | 1721211 |
| 1720564500 | 44.09 | -1.1 | -2.43 | 44.56 | 45.53 | 43.68 | 1913834 |
| 1720478100 | 45.19 | 0.62 | 1.39 | 44.54 | 45.87 | 44.394 | 2985493 |
| 1720218900 | 44.57 | 1.38 | 3.20 | 43 | 44.71 | 42.74 | 1618924 |
| 1720040640 | 43.19 | 0.02 | 0.05 | 43.61 | 43.83 | 42.82 | 883671 |
| 1719959700 | 43.17 | 0.74 | 1.74 | 42.37 | 43.25 | 41.89 | 1872740 |
| 1719873300 | 42.43 | -2.06 | -4.63 | 42.25 | 43.88 | 42.08 | 1622337 |
| 1719614100 | 44.49 | 0 | 0.00 | 44.49 | 44.49 | 44.49 | 0 |
| 1719527700 | 44.49 | 0.33 | 0.75 | 44.1 | 45.775 | 43.65 | 3342716 |
| 1719441300 | 44.16 | 2.79 | 6.74 | 43.41 | 45.09 | 42.99 | 5286804 |
| 1719354900 | 41.37 | -0.58 | -1.38 | 41.72 | 41.92 | 40.624 | 3853911 |
| 1719268500 | 41.95 | -2.9 | -6.47 | 44.5 | 44.7051 | 41.825 | 3767599 |
| 1719009300 | 44.85 | 0.85 | 1.93 | 44.53 | 45.9199 | 44.06 | 10207324 |
| 1718922900 | 44 | 2.08 | 4.96 | 41.81 | 44.05 | 41.16 | 3493167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
