Exact Sciences Corp Historical Data - EXK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Exact Sciences Corp (EXK)
Exact Sciences Corp (EXK) Historical

Exact Sciences Corp (EXK)

55.23

-1.46

(-2.58%)

Closed 29 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	55.12	-1.13	-2.01	55.17	55.26	54.85	141
1734989220	56.25	3.43	6.49	56.77	56.77	56.25	13
1734730020	52.82	-1.4	-2.58	52.82	52.82	52.82	24
1734643620	54.22	-1.36	-2.45	55.6	55.6	54.22	56
1734557220	55.58	-2.69	-4.62	58.05	58.05	55.58	206
1734470820	58.27	0.3	0.52	58.27	58.27	58.27	197
1734384420	57.97	-2.11	-3.51	57.82	57.97	57.82	7
1734125220	60.08	0	0.00	60.08	60.08	60.08	0
1734038820	60.08	-0.44	-0.73	59.71	60.08	59.71	130
1733952420	60.52	1.16	1.95	59.29	60.52	59.29	341
1733866020	59.36	0.36	0.61	59.02	59.99	57.93	244
1733779620	59	-0.05	-0.08	59.81	59.81	59	256
1733520420	59.05	-1.45	-2.40	58.34	59.05	57.88	422
1733434020	60.5	0.27	0.45	60.17	62	60.05	115
1733347620	60.23	1.73	2.96	57.85	60.72	57.85	967
1733261220	58.5	0.06	0.10	58.5	58.5	58.5	2
1733174820	58.44	1.51	2.65	58.28	59.2	58.28	252
1732915620	56.93	0	0.00	56.93	56.93	56.93	0
1732829220	56.93	0	0.00	56.93	56.93	56.93	0
1732742820	56.93	-0.54	-0.94	58.11	58.11	56.93	150
1732656420	57.47	5.28	10.12	56.55	57.94	55.47	825
1732570020	52.19	2.35	4.72	50.33	52.19	50	898
1732310820	49.84	0	0.00	49.84	49.84	49.84	0
1732224420	49.84	-0.1	-0.20	50.24	50.32	49.84	79
1732138020	49.94	-1.17	-2.29	51.62	51.62	49.94	63
1732051620	51.11	4.79	10.33	46.315	51.11	46.315	47
1731965220	46.325	-0.54	-1.14	47	47	46.245	248
1731705960	46.86	0.06	0.13	48.8	48.81	46.62	504
1731619560	46.8	-1.07	-2.24	48.46	48.7	46.8	228
1731533160	47.87	0.87	1.85	47.225	49.295	46.94	390
1731446820	47	-0.65	-1.35	47.81	47.81	45.525	1132
1731360420	47.645	-1.96	-3.95	47.795	48.9	47.645	549
1731101220	49.605	0.4	0.82	48.99	49.93	48	317
1731014760	49.2	-1.96	-3.83	50.32	51.27	49.2	566
1730928360	51.16	-15.15	-22.85	46.495	52	46.495	944
1730841960	66.31	0.76	1.16	66.31	66.31	66.31	10
1730755560	65.55	1.82	2.86	63.43	66.04	63.43	263
1730496360	63.73	0.22	0.35	63.96	63.96	63.73	52
1730409960	63.51	-1.49	-2.29	63.51	63.51	63.51	19
1730323560	65	0.45	0.70	64.76	65	64.76	23
1730237160	64.55	0.82	1.29	64	64.55	63.83	101
1730150760	63.73	-1.15	-1.77	63.73	63.73	63.73	40
1729888020	64.879999	-0.62	-0.95	64.67	64.879999	64.67	5
1729801560	65.5	0.44	0.68	66.14	66.14	65.47	223
1729715160	65.06	-0.14	-0.21	66.019999	66.019999	64.34	249
1729628760	65.2	-1.62	-2.42	63.16	65.2	63	404
1729542360	66.819998	2.9	4.54	66.819998	66.819998	66.819998	75
1729283160	63.92	-0.59	-0.91	63.92	63.92	63.92	9
1729196760	64.51	0	0.00	64.51	64.51	64.51	0
1729110360	64.51	-0.01	-0.02	64.51	64.51	64.51	176
1729023960	64.519999	-0.68	-1.04	64.7	64.7	64.519999	298
1728937620	65.2	0.31	0.48	65	65.2	65	75
1728678360	64.89	3.72	6.08	62.54	64.89	62.54	155
1728591960	61.17	-2.77	-4.33	61.17	61.17	61.17	4
1728505560	63.94	0.39	0.61	62.5	64	62.5	102
1728419160	63.55	1.05	1.68	62.35	63.55	62.35	4
1728332760	62.5	0.88	1.43	62.77	62.77	62.5	54
1728073560	61.62	1.17	1.94	61.23	61.62	61.23	160
1727987220	60.45	0	0.00	60.45	60.45	60.45	0
1727900820	60.45	-1.01	-1.64	60.76	60.76	60.45	14
1727814420	61.46	2.52	4.28	61.78	61.78	60.81	140
1727727960	58.94	0	0.00	58.94	58.94	58.94	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions