Exact Sciences Corp. Historical Data - E2XA34 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Exact Sciences Corp. (E2XA34)
Exact Sciences Corp. (E2XA34) Historical

Exact Sciences Corp. (E2XA34)

31.29

0.00

(0.00%)

Closed November 22 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.095785440613	31.32	31.32	31.05	905	31.29	DR
4	-8.31	-20.9848484848	39.6	42.1	28	954	31.14130501	DR
12	-3.29	-9.51417004049	34.58	42.1	28	746	32.52891728	DR
26	4.14	15.2486187845	27.15	42.1	22.74	395	31.86068975	DR
52	-0.87	-2.7052238806	32.16	42.1	22.74	644	29.95062343	DR
156	-6.15	-16.4262820513	37.44	48.11	16.14	459	33.82365392	DR
260	-6.15	-16.4262820513	37.44	48.11	16.14	459	33.82365392	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732311000	31.29	0	0.00	31.29	31.29	31.29	0
1732224600	31.29	0	0.00	31.05	31.29	31.05	1060
1732051800	31.29	1.85	6.28	31.32	31.32	31.29	750
1731965400	29.44	0	0.00	29.44	29.44	29.44	0
1731619800	29.44	0	0.00	29.44	29.44	29.44	0
1731533400	29.44	0.7	2.44	29.05	29.54	29.05	4110
1731446940	28.74	-1.62	-5.34	28	28.74	28	8
1731360540	30.36	0.32	1.07	30.36	30.36	30.36	6
1731101340	30.04	0	0.00	30.04	30.04	30.04	0
1731014940	30.04	-1.22	-3.90	30.76	31.23	30.04	227
1730928600	31.26	-10.7	-25.50	30.79	31.79	30.76	3608
1730842200	41.96	0.24	0.58	42.1	42.1	41.96	75
1730755800	41.72	1	2.46	41.28	41.72	41.28	53
1730496600	40.72	0	0.00	40.72	40.72	40.72	0
1730410200	40.72	0	0.00	40.72	40.72	40.72	0
1730323800	40.72	1.12	2.83	40.68	40.72	40.68	101
1730237340	39.6	-1.6	-3.88	39.6	39.6	39.6	500
1730150940	41.2	0	0.00	41.2	41.2	41.2	0
1729891740	41.2	0	0.00	41.2	41.2	41.2	0
1729805340	41.2	0	0.00	41.2	41.2	41.2	0
1729718940	41.2	0	0.00	41.2	41.2	41.2	0
1729632540	41.2	0	0.00	41.2	41.2	41.2	0
1729546140	41.2	0.6	1.48	40.55	41.2	40.55	2
1729287000	40.6	1.04	2.63	40.6	40.6	40.6	500
1729200540	39.56	0	0.00	39.56	39.56	39.56	0
1729114140	39.56	0	0.00	39.56	39.56	39.56	0
1729027740	39.56	0.68	1.75	39.56	39.56	39.56	230
1728941400	38.88	0	0.00	38.88	38.88	38.88	0
1728682200	38.88	0	0.00	38.88	38.88	38.88	0
1728595800	38.88	0	0.00	38.88	38.88	38.88	0
1728509400	38.88	0	0.00	38.88	38.88	38.88	0
1728423000	38.88	0	0.00	38.88	38.88	38.88	0
1728336600	38.88	0	0.00	38.88	38.88	38.88	0
1728077400	38.88	0	0.00	38.88	38.88	38.88	0
1727991000	38.88	0	0.00	38.88	38.88	38.88	0
1727904600	38.88	0	0.00	38.88	38.88	38.88	0
1727818200	38.88	0	0.00	38.88	38.88	38.88	0
1727731800	38.88	0	0.00	38.88	38.88	38.88	0
1727472600	38.88	0	0.00	38.88	38.88	38.88	0
1727386200	38.88	0	0.00	38.88	38.88	38.88	0
1727299800	38.88	0	0.00	38.88	38.88	38.88	0
1727213400	38.88	0	0.00	38.88	38.88	38.88	0
1727127000	38.88	1.56	4.18	39.12	39.12	38.88	1251
1726867800	37.32	0	0.00	37.32	37.32	37.32	0
1726781400	37.32	0	0.00	37.32	37.32	37.32	0
1726695000	37.32	0	0.00	37.32	37.32	37.32	0
1726608600	37.32	0	0.00	37.32	37.32	37.32	0
1726522200	37.32	0.63	1.72	37.32	37.32	37.32	190
1726262940	36.69	0	0.00	36.69	36.69	36.69	0
1726176540	36.69	0	0.00	36.69	36.69	36.69	0
1726090140	36.69	4.78	14.98	34.58	36.69	34.58	10
1725973200	31.91	0	0.00	31.91	31.91	31.91	0
1725886800	31.91	0	0.00	31.91	31.91	31.91	0
1725627600	31.91	0	0.00	31.91	31.91	31.91	0
1725541200	31.91	0	0.00	31.91	31.91	31.91	0
1725454800	31.91	0	0.00	31.91	31.91	31.91	0
1725368400	31.91	0	0.00	31.91	31.91	31.91	0
1725282000	31.91	0	0.00	31.91	31.91	31.91	0
1725022800	31.91	0	0.00	31.91	31.91	31.91	0
1724936400	31.91	0	0.00	31.91	31.91	31.91	0
1724850000	31.91	0	0.00	31.91	31.91	31.91	0
1724763600	31.91	0	0.00	31.91	31.91	31.91	0
1724677200	31.91	0	0.00	31.91	31.91	31.91	0
1724418000	31.91	0	0.00	31.91	31.91	31.91	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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