EXACT Sciences Corporation (EXAS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.845 | 8.06840835169 | 47.655 | 49.44 | 43.67 | 3561014 | 46.24694338 | CS |
| 4 | 8.5 | 19.7674418605 | 43 | 50.16 | 42.74 | 2632954 | 46.57346036 | CS |
| 12 | -3.16 | -5.78119282839 | 54.66 | 56.79 | 40.624 | 3204966 | 47.25219789 | CS |
| 26 | -15 | -22.5563909774 | 66.5 | 79.59 | 40.624 | 2802974 | 55.22698701 | CS |
| 52 | -45.47 | -46.8907909663 | 96.97 | 96.97 | 40.624 | 2173881 | 60.71476281 | CS |
| 156 | -56 | -52.0930232558 | 107.5 | 110.05 | 29.27 | 2074954 | 63.01163491 | CS |
| 260 | -64.98 | -55.7864010989 | 116.48 | 159.54 | 29.27 | 1972873 | 77.02223167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 41.92 | 0.59 | 1.43 | 41.33 | 42.54 | 41.33 | 2812481 |
| 1718663700 | 41.33 | -0.55 | -1.31 | 41.31 | 42.7 | 41.081 | 2352897 |
| 1718404500 | 41.88 | -0.87 | -2.04 | 42.44 | 42.97 | 41.2 | 1950406 |
| 1718318100 | 42.75 | 0.67 | 1.59 | 42.06 | 42.95 | 41.6 | 2560455 |
| 1718231700 | 42.08 | -0.06 | -0.14 | 43.19 | 44.27 | 41.96 | 2942430 |
| 1718145300 | 42.14 | -0.75 | -1.75 | 42.11 | 43.188 | 41.86 | 1687405 |
| 1718058900 | 42.89 | -0.04 | -0.09 | 42.61 | 43.2077 | 42.26 | 2042368 |
| 1717799700 | 42.93 | -1.74 | -3.90 | 43.8 | 44.01 | 42.72 | 1631798 |
| 1717713300 | 44.67 | -0.88 | -1.93 | 44.69 | 45.88 | 44.46 | 1420394 |
| 1717626900 | 45.55 | 2.1 | 4.83 | 43.65 | 46.2 | 43.31 | 2397844 |
| 1717540500 | 43.45 | -1.37 | -3.06 | 44.57 | 44.57 | 43.3 | 2367975 |
| 1717454100 | 44.82 | -0.63 | -1.39 | 46.15 | 47.19 | 44.21 | 2104635 |
| 1717194900 | 45.45 | 0.2 | 0.44 | 45.32 | 46.2393 | 44.88 | 2144776 |
| 1717108500 | 45.25 | 0.43 | 0.96 | 45.05 | 46.36 | 44.52 | 2579676 |
| 1717022100 | 44.82 | -2.2 | -4.68 | 46.94 | 46.94 | 43.59 | 4732448 |
| 1716935700 | 47.02 | -2.82 | -5.66 | 50.15 | 50.2388 | 46.77 | 3953266 |
| 1716590100 | 49.84 | -4.24 | -7.84 | 51 | 54 | 49.65 | 6013696 |
| 1716503700 | 54.08 | 0.59 | 1.10 | 53.26 | 54.62 | 49.97 | 6006740 |
| 1716417300 | 53.49 | -0.03 | -0.06 | 52.7 | 54.0807 | 52.2 | 2612450 |
| 1716330900 | 53.52 | 2.52 | 4.94 | 50.7 | 54.79 | 50.61 | 3641336 |
| 1716244500 | 51 | 0.62 | 1.23 | 50.15 | 51.92 | 50.09 | 5629058 |
| 1715985300 | 50.38 | -1.57 | -3.02 | 52.05 | 52.05 | 50.35 | 2452514 |
| 1715898900 | 51.95 | -1.39 | -2.61 | 53.25 | 53.56 | 51.91 | 2564908 |
| 1715812500 | 53.34 | -0.66 | -1.22 | 54.99 | 55.14 | 52.91 | 2766958 |
| 1715726100 | 54 | -1.59 | -2.86 | 55.7 | 56.79 | 52.32 | 3724756 |
| 1715639700 | 55.59 | 2.08 | 3.89 | 53.68 | 55.77 | 53.58 | 2703453 |
| 1715380500 | 53.51 | -0.64 | -1.18 | 54.41 | 55.4 | 52.43 | 5931449 |
| 1715294100 | 54.15 | -5.33 | -8.96 | 54.66 | 55.38 | 52.25 | 10687481 |
| 1715207700 | 59.48 | -1.93 | -3.14 | 60.95 | 62.265 | 59.04 | 3648920 |
| 1715121300 | 61.41 | -1.94 | -3.06 | 63.36 | 63.79 | 61.31 | 1933961 |
| 1715034900 | 63.35 | 1.28 | 2.06 | 62.48 | 63.88 | 59.77 | 2657682 |
| 1714775700 | 62.07 | 1.53 | 2.53 | 62.04 | 63.99 | 61.465 | 1612633 |
| 1714689300 | 60.54 | 0.53 | 0.88 | 60.53 | 61.1802 | 59.13 | 1587050 |
| 1714602900 | 60.01 | 0.66 | 1.11 | 59.06 | 61.05 | 57.97 | 2171981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
