Quantcast
EXAS

Exact Sciences Corporation Common Stock Historical Stock Prices

$74.99
*  
0.85
1.15%
Get EXAS Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading EXAS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EXAS Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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.
16:00 74.18 76.42 74.18 74.99 875,052
09/20/2018 74.18 76.42 74.18 74.99 874,593
09/19/2018 72.67 74.74 72.04 74.14 1,191,058
09/18/2018 73.36 73.6914 71.8105 72.76 1,312,928
09/17/2018 76.33 76.61 72.6 73.33 1,509,948
09/14/2018 76.63 78.24 76.13 76.27 815,978
09/13/2018 75.76 77.42 75.41 76.76 927,573
09/12/2018 74 75.98 74 75.46 705,637
09/11/2018 76.19 76.8879 74.65 75.91 660,927
09/10/2018 77.51 78 75.58 75.99 999,064
09/07/2018 74.96 78.95 74.41 77.22 1,658,838
09/06/2018 76.12 76.92 74.15 75 1,419,903
09/05/2018 79.08 80.35 74.26 75.8 2,376,454
09/04/2018 74.5 77.75 74.26 77.6 1,661,117
08/31/2018 75.19 75.95 74.1 74.89 944,756
08/30/2018 74.5 76.049 74 75.43 1,964,284
08/29/2018 75 75.35 73.38 74.32 2,764,826
08/28/2018 72.48 76.1625 72.16 75.09 3,539,407
08/27/2018 69.87 72.26 69.45 72.16 2,953,317
08/24/2018 68.64 70.625 68 70.51 3,028,322
08/23/2018 66.53 73.72 66.5 67.98 12,726,690
08/22/2018 60.05 65.79 59.5 65.32 11,973,340
08/21/2018 49.34 50.34 49 50.05 1,673,268
08/20/2018 48.98 49.5 48.22 49.21 985,407
08/17/2018 48.71 49.2 47.9275 48.84 1,010,658
08/16/2018 48.48 48.78 47.97 48.68 1,519,523
08/15/2018 49.45 49.78 47.7817 48.29 1,348,648
08/14/2018 49.19 50.05 48.75 49.82 1,417,500
08/13/2018 49.88 50.0875 48.88 49.29 873,000
08/10/2018 50.25 50.64 49.8 49.93 1,716,297
08/09/2018 50 50.91 49.99 50.31 1,567,170
08/08/2018 50.57 50.98 49.7787 50 1,795,607
08/07/2018 51 51.51 50.46 50.8 2,834,324
08/06/2018 50.13 50.98 49.58 50.91 2,465,579
08/03/2018 51.61 51.95 50 50.43 3,963,569
08/02/2018 48.26 52.71 47.85 51.63 15,136,050
08/01/2018 58.45 59.61 57.4155 59.12 2,445,444
07/31/2018 57.87 59.15 57.17 58.45 1,629,915
07/30/2018 58.86 59.35 56.5 57.4 2,715,748
07/27/2018 63.05 63.05 57.92 58.86 1,742,472
07/26/2018 62.27 63.33 61.66 61.91 1,394,819
07/25/2018 63.12 63.76 61.43 62.58 1,620,643
07/24/2018 66.5 67.11 62.71 63.07 1,834,837
07/23/2018 67.67 68.12 65.81 65.96 1,052,493
07/20/2018 67.86 69.23 67.55 67.62 1,093,864
07/19/2018 66.59 67.95 66.56 67.61 1,109,636
07/18/2018 67.05 67.3493 66.04 66.74 1,827,032
07/17/2018 64.15 67.09 64.03 66.73 1,722,517
07/16/2018 63.78 64.93 63.65 64.66 890,576
07/13/2018 64.12 64.395 63.081 63.76 638,667
07/12/2018 62.55 64.24 62.55 64.18 1,315,528
07/11/2018 61.16 62.61 61.16 62.5 1,208,176
07/10/2018 62.63 62.76 61.73 62.39 950,157
07/09/2018 62.42 63.14 61.18 62.16 1,231,481
07/06/2018 62.17 63.23 61.4 62.46 1,809,248
07/05/2018 62.24 62.88 60.0444 62.22 2,241,617
07/03/2018 60.59 62.53 60.59 61.82 848,870
07/02/2018 59.3 60.8 58.51 60.5 1,080,268
06/29/2018 60.78 61.4 59.77 59.79 2,248,367
06/28/2018 60.05 61.02 58.56 60.48 2,771,684
06/27/2018 63.9 64.68 60.35 60.44 2,154,663
06/26/2018 64.26 65.43 63.41 63.99 2,225,233
06/25/2018 66.22 67.2 63.1528 63.87 2,628,407
06/22/2018 68.99 68.99 65.771 66.33 15,505,710
06/21/2018 70.19 70.19 67.8601 68.82 2,537,590
06/20/2018 69.82 70.307 68.78 69.33 1,883,103
*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