EXAS

EXACT Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
EXACT Sciences Corporation EXAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.01 -2.79% 105.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
106.47 104.265 110.73 104.50 108.01
more quote information »

EXAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week132.39133.8186104.265115.111,936,547-27.39-20.69%
1 Month128.31140.18104.265124.281,228,947-23.31-18.17%
3 Months146.66158.00104.265130.901,594,255-41.66-28.41%
6 Months126.20159.54104.265132.831,632,708-21.20-16.8%
1 Year78.91159.5470.75112.891,685,85526.0933.06%
3 Years49.83159.5435.251290.651,870,71855.17110.72%
5 Years5.93159.545.3659.482,253,31599.071,670.66%

EXAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 104.50 -3.51 -3.25% 106.47 110.73 104.265 1,681,420
May 06 2021 108.01 -2.64 -2.39% 108.81 110.00 104.32 2,233,510
May 05 2021 110.65 -5.37 -4.63% 117.56 119.55 109.73 2,461,365
May 04 2021 116.02 -9.51 -7.58% 125.46 125.46 113.38 3,122,963
May 03 2021 125.53 -6.29 -4.77% 131.09 131.19 125.35 1,133,159
Apr 30 2021 131.82 -1.20 -0.9% 132.39 133.8186 130.985 731,737
Apr 29 2021 133.02 -2.90 -2.13% 137.29 137.49 132.13 617,239
Apr 28 2021 135.92 -2.49 -1.8% 137.01 137.62 134.14 671,567
Apr 27 2021 138.41 -0.86 -0.62% 139.51 140.18 136.89 823,931
Apr 26 2021 139.27 5.31 3.96% 135.00 139.87 133.5246 1,467,107
Apr 23 2021 133.96 3.99 3.07% 130.39 134.40 129.645 719,522
Apr 22 2021 129.97 1.22 0.95% 128.11 132.17 128.10 757,122
Apr 21 2021 128.75 3.13 2.49% 126.19 129.57 123.835 1,028,288
Apr 20 2021 125.62 -1.91 -1.5% 127.54 128.51 124.00 857,108
Apr 19 2021 127.53 -2.51 -1.93% 128.73 130.58 123.50 1,246,141
Apr 16 2021 130.04 -0.48 -0.37% 130.80 131.04 127.215 779,544
Apr 15 2021 130.52 3.38 2.66% 128.00 131.20 128.00 741,143
Apr 14 2021 127.14 -0.86 -0.67% 130.865 131.59 127.07 1,112,845
Apr 13 2021 128.00 3.06 2.45% 126.00 129.30 125.47 1,712,175
Apr 12 2021 124.94 -0.60 -0.48% 124.00 125.9424 123.1798 1,143,152
Apr 09 2021 125.54 -2.96 -2.3% 128.31 128.495 123.50 1,219,322
Apr 08 2021 128.50 -0.68 -0.53% 131.20 132.475 128.45 1,236,752
See More Historical Prices »


Your Recent History
NASDAQ
EXAS
EXACT Scie..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.