Quantcast
EXAS

Exact Sciences Corporation Common Stock Historical Stock Prices

$79.68
*  
3.61
4.75%
Get EXAS Alerts
*Delayed - data as of Jan. 23, 2019 12:29 ET  -  Find a broker to begin trading EXAS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EXAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:29 76.34 81.005 76.295 79.68 1,336,941
01/22/2019 77.99 78.29 75.36 76.07 1,559,829
01/18/2019 75.71 78.83 75.66 78.8 1,805,756
01/17/2019 73.63 76.73 73.63 75.63 1,263,007
01/16/2019 77.02 78.16 74.755 74.97 1,327,892
01/15/2019 73.99 78.06 73.68 77.09 1,489,429
01/14/2019 75.6 75.655 72.5 73.58 1,668,353
01/11/2019 77.44 78.49 75.69 76.38 1,282,346
01/10/2019 77.71 78.95 76.28 78.05 1,891,183
01/09/2019 76.53 78.6 75.76 77.8 2,688,839
01/08/2019 77.2 77.41 73.59 76.16 2,462,810
01/07/2019 71 76.05 68.4 75.36 4,643,551
01/04/2019 63.05 66.61 62.62 65.65 2,257,594
01/03/2019 63.29 64.43 60.95 61.98 1,674,270
01/02/2019 61.88 65.11 61.31 64.14 1,516,006
12/31/2018 63 63.47 61.63 63.1 1,827,721
12/28/2018 61.57 62.88 59.57 61.19 1,182,895
12/27/2018 58.6 60.72 57.56 60.7 818,192
12/26/2018 56.38 59.64 55.99 59.46 1,758,056
12/24/2018 53.69 57.06 53.06 56.04 963,808
12/21/2018 58.31 58.78 55.29 56.33 2,788,235
12/20/2018 64.29 64.44 56.92 58.76 3,819,442
12/19/2018 67.75 70.1 63.1625 64.35 2,482,720
12/18/2018 67.73 68.12 66.3415 67.8 1,959,631
12/17/2018 67.7 68.93 66.6728 67.11 1,252,914
12/14/2018 67.3 68.71 66.55 68.31 1,465,576
12/13/2018 72.73 73.035 67.6157 67.85 1,507,241
12/12/2018 70.97 74.19 70.5 71.79 971,882
12/11/2018 70.89 71.88 68.67 69.52 910,662
12/10/2018 71.01 72.58 67.86 69.55 1,876,325
12/07/2018 75 75.55 70.75 71.7 1,385,229
12/06/2018 73.5 76.41 72.36 74.92 1,539,839
12/04/2018 82.05 82.775 75.78 75.94 2,058,037
12/03/2018 80 82.85 79.5001 82.66 2,110,401
11/30/2018 77.65 78.48 76.25 77.98 1,642,753
11/29/2018 76.23 77.59 73.52 75.84 1,781,442
11/28/2018 69.91 77.47 69.91 76.37 2,016,193
11/27/2018 69.49 70.89 69.16 69.76 727,159
11/26/2018 67.83 70.42 67.6026 70.24 856,299
11/23/2018 66.2 68.25 65.03 67.06 397,009
11/21/2018 66.22 67.47 64.94 66.57 1,187,513
11/20/2018 65.23 66.405 62.01 64.73 1,590,532
11/19/2018 70.96 71.7 65.685 67.28 1,482,195
11/16/2018 68.35 71.99 67.62 71.38 1,025,697
11/15/2018 67.62 69.23 66.31 68.87 1,132,188
11/14/2018 70.2 71.17 67.3354 68.45 1,193,959
11/13/2018 68.87 71.36 68.5 69.41 1,564,948
11/12/2018 69 71.4 67.275 68.25 2,651,661
11/09/2018 75.54 75.54 72.1883 74.62 1,932,975
11/08/2018 75.15 78.48 74.5372 76.08 1,601,215
11/07/2018 75.01 76.15 74.76 75.48 1,456,463
11/06/2018 74.56 75 73.37 74.22 1,558,649
11/05/2018 74.48 75.05 73.01 74.25 2,143,568
11/02/2018 73.75 74.86 72.825 74.2 2,124,802
11/01/2018 71.5 73.81 68.77 73.31 3,452,469
10/31/2018 73.41 76.83 69.75 71.05 5,231,404
10/30/2018 61 64.47 60.66 64.4 2,322,245
10/29/2018 65.38 66.32 59.33 61.5 2,986,209
10/26/2018 62.24 66.41 62.06 64.73 2,032,088
10/25/2018 61.42 63.92 60.27 63.63 1,681,425
10/24/2018 63 63.88 60.25 60.41 1,865,701
10/23/2018 60.96 64.36 59.77 63.04 1,980,385
10/22/2018 61.58 63.28 60.14 62.25 1,591,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio