EXACT Sciences Corporation (EXAS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.42 | -5.5 | 44 | 45.3 | 41.57 | 2463068 | 43.63382463 | CS |
| 4 | -3.66 | -8.09018567639 | 45.24 | 47.23 | 39.97 | 2628473 | 43.85648064 | CS |
| 12 | -13.26 | -24.1794310722 | 54.84 | 57.26 | 39.97 | 2280324 | 47.26714415 | CS |
| 26 | -28.99 | -41.0797789429 | 70.57 | 72.83 | 39.97 | 2424195 | 53.05404563 | CS |
| 52 | -24.04 | -36.6351722036 | 65.62 | 72.83 | 39.97 | 2572933 | 53.86003014 | CS |
| 156 | -27.85 | -40.1123433674 | 69.43 | 100.77 | 29.27 | 2235172 | 57.50378328 | CS |
| 260 | -32.42 | -43.8108108108 | 74 | 159.54 | 29.27 | 2008735 | 72.18689566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 41.58 | -0.68 | -1.61 | 41.91 | 42.81 | 40.8264 | 3157662 |
| 1744842900 | 42.26 | -1.41 | -3.23 | 43.38 | 43.735 | 41.87 | 2894050 |
| 1744756500 | 43.67 | -0.58 | -1.31 | 43.96 | 44.58 | 42.91 | 1580780 |
| 1744670100 | 44.25 | -0.2 | -0.45 | 45.12 | 45.3 | 43.71 | 1827480 |
| 1744410900 | 44.45 | 0.71 | 1.62 | 43.63 | 44.49 | 42.24 | 3097830 |
| 1744324500 | 43.74 | -1.76 | -3.87 | 44 | 44.8 | 42.34 | 2979194 |
| 1744238100 | 45.5 | 5.19 | 12.88 | 40.18 | 46.15 | 40.18 | 5153061 |
| 1744151700 | 40.31 | -3.52 | -8.03 | 44.7 | 45.66 | 39.97 | 4437567 |
| 1744065300 | 43.83 | 1.28 | 3.01 | 40.742 | 46.48 | 40.12 | 5745385 |
| 1743806100 | 42.55 | -1.73 | -3.91 | 43.31 | 44.92 | 41.96 | 4616281 |
| 1743719700 | 44.28 | -0.28 | -0.63 | 43.72 | 45.28 | 43.2701 | 2400922 |
| 1743633300 | 44.56 | 1.11 | 2.55 | 42.85 | 45.16 | 42.54 | 1681740 |
| 1743546900 | 43.45 | 0.16 | 0.37 | 42.77 | 44.12 | 42.62 | 3218068 |
| 1743460500 | 43.29 | -0.37 | -0.85 | 42.96 | 43.845 | 42.51 | 1351212 |
| 1743201300 | 43.66 | -1.33 | -2.96 | 44.94 | 44.98 | 43.545 | 1336429 |
| 1743114900 | 44.99 | 0.07 | 0.16 | 44.79 | 45.885 | 44.65 | 1169158 |
| 1743028500 | 44.92 | -0.75 | -1.64 | 45.68 | 46.29 | 44.78 | 1381090 |
| 1742942100 | 45.67 | -1.42 | -3.02 | 46.89 | 46.99 | 45.23 | 1529326 |
| 1742855700 | 47.09 | 1.47 | 3.22 | 46.21 | 47.23 | 46.1 | 1460257 |
| 1742596500 | 45.62 | 1.34 | 3.03 | 44.47 | 45.82 | 44 | 3157453 |
| 1742510100 | 44.28 | -1.42 | -3.11 | 45.24 | 45.7 | 44.23 | 1604645 |
| 1742423700 | 45.7 | 0.78 | 1.74 | 44.63 | 46.44 | 44.63 | 1531428 |
| 1742337300 | 44.92 | -0.26 | -0.58 | 45.18 | 45.18 | 43.75 | 1862646 |
| 1742250900 | 45.18 | 0.18 | 0.40 | 45.56 | 45.96 | 44.94 | 1956921 |
| 1741991700 | 45 | 1.96 | 4.55 | 43.54 | 45.04 | 43.29 | 1701401 |
| 1741905300 | 43.04 | -3.31 | -7.14 | 45.31 | 45.725 | 42.06 | 3358716 |
| 1741818900 | 46.35 | 0.46 | 1.00 | 46.37 | 46.99 | 46 | 1524338 |
| 1741732500 | 45.89 | 0.92 | 2.05 | 45.16 | 46.34 | 44.45 | 1799173 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
