EXAS - Exact Sciences Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 2020102,66103,22101,31102,75102,75206.040
19 feb 2020100,00103,1399,72102,52102,521.584.700
18 feb 202098,2199,6396,8699,6099,601.394.100
14 feb 202095,2198,6394,5998,1898,181.477.600
13 feb 202094,8295,3591,6194,7694,761.455.300
12 feb 202093,5797,4892,8795,8595,853.434.600
11 feb 202097,2597,7593,9294,8394,831.771.100
10 feb 202096,4096,9694,5996,8796,871.387.100
07 feb 202095,0097,2494,9995,2895,28861.100
06 feb 202096,5097,0094,8894,9594,95680.500
05 feb 202098,1698,3895,0095,8895,881.162.000
04 feb 202095,6198,0395,2797,3597,351.140.000
03 feb 202093,3695,0693,1294,5694,56979.800
31 gen 202093,0993,6790,2793,2893,281.024.900
30 gen 202090,0093,9889,4593,5893,581.087.500
29 gen 202090,8792,4590,1091,0391,031.294.200
28 gen 202088,6491,2887,7890,7190,711.354.700
27 gen 202087,7789,1586,0587,9387,932.302.700
24 gen 202092,4292,7387,7089,5789,571.931.700
23 gen 202094,4994,4990,9192,1892,182.214.500
22 gen 202087,1996,2087,1094,9694,964.404.000
21 gen 202087,9988,1985,6685,9085,902.599.300
17 gen 202090,0190,4086,8588,0688,062.971.900
16 gen 202090,4592,5589,3389,7889,782.949.000
15 gen 202093,3094,9889,3089,6989,692.915.100
14 gen 202091,5094,2090,1493,0093,003.712.100
13 gen 202095,5195,9590,0090,1690,167.539.100
10 gen 2020104,66105,56103,66104,44104,442.377.700
09 gen 2020102,00104,01100,20103,55103,552.161.100
08 gen 2020100,01102,3699,24101,25101,251.626.900
07 gen 2020100,56102,3599,15100,22100,222.451.800
06 gen 202094,0199,7594,0099,5999,592.006.600
03 gen 202094,2095,3092,4994,9494,941.259.400
02 gen 202093,4796,4492,7595,5895,581.524.300
31 dic 201991,3693,0891,2092,4892,48911.300
30 dic 201994,1094,1091,1891,8791,871.477.900
27 dic 201996,0696,2293,2194,1094,101.394.600
26 dic 201996,8697,5795,7795,8195,811.786.800
24 dic 201996,7996,9495,8696,6496,64355.400
23 dic 201998,4598,9095,6996,9896,981.915.800
20 dic 201996,8597,7095,0997,6897,682.672.500
19 dic 201990,9596,6990,9595,9295,922.972.600
18 dic 201992,1592,7590,2890,6390,631.847.900
17 dic 201992,1393,2390,7091,4591,452.535.500
16 dic 201987,9391,4687,0191,3891,383.083.600
13 dic 201986,1888,3886,1887,2087,201.974.900
12 dic 201985,2086,4184,2785,4285,42939.400
11 dic 201985,3085,7683,9985,1785,171.135.700
10 dic 201983,8485,5683,3085,3085,301.745.400
09 dic 201986,2887,1383,0884,1984,191.762.300
06 dic 201984,0286,8084,0186,2486,242.041.400
05 dic 201983,4084,5082,8683,6183,611.343.000
04 dic 201983,4683,5281,7983,0183,011.478.600
03 dic 201980,1883,8879,5083,2483,242.395.400
02 dic 201981,5583,2479,8580,9880,981.626.500
29 nov 201981,8881,8879,8481,0181,01646.600
27 nov 201981,9482,7781,1581,5581,551.830.900
26 nov 201982,2282,3780,9181,3481,341.985.800
25 nov 201978,2183,0978,2181,7281,722.244.300
22 nov 201978,7579,4075,3577,6677,663.375.300
21 nov 201984,0784,5078,8379,0279,022.925.200
20 nov 201983,4084,8881,8383,9383,931.428.500
19 nov 201982,0985,2582,0983,8083,802.179.900
18 nov 201982,1382,6181,5082,1682,161.939.500
15 nov 201981,0383,7380,3582,0582,052.716.500
14 nov 201978,2581,0076,3579,2479,242.222.600
13 nov 201979,5881,3278,0978,2578,252.029.100
12 nov 201980,5981,6179,5079,9179,911.695.400
11 nov 201983,2384,3379,6580,5380,531.879.000
08 nov 201980,5484,8079,9883,6683,662.824.100
07 nov 201981,5082,3278,3279,9579,954.206.700
06 nov 201984,5884,5880,5080,8480,842.358.400
05 nov 201987,7088,2083,2484,2384,232.560.700
04 nov 201991,0091,4387,9088,4888,482.234.400
01 nov 201987,0490,1686,0989,9989,992.323.600
31 ott 201984,1787,2183,2687,0087,003.478.500
30 ott 201985,1189,9883,0784,0184,018.858.100
29 ott 201992,5893,1189,5290,6190,613.204.600
28 ott 201990,6594,0888,7192,8892,881.951.000
25 ott 201988,7691,6488,3589,8989,893.000.300
24 ott 201988,2490,2887,8888,9888,981.634.500
23 ott 201988,8090,4986,7687,5087,501.915.100
22 ott 201992,6494,5688,5788,8588,851.791.100
21 ott 201996,8997,0892,7492,7992,791.517.100
18 ott 201996,7097,3894,5196,4796,471.285.400
17 ott 201998,5698,6896,0297,3997,391.089.800
16 ott 201999,0299,7097,4797,5897,581.209.500
15 ott 201995,3499,8295,3499,7499,742.157.400
14 ott 201992,6096,1091,9694,8594,851.236.100
11 ott 201991,4294,2390,9092,5092,501.749.800
10 ott 201990,5592,4890,1990,5290,52991.000
09 ott 201991,0292,7890,7791,0591,051.046.200
08 ott 201991,6491,7489,3590,0990,091.410.300
07 ott 201992,4294,0992,2892,6692,661.325.000
04 ott 201993,2493,9091,1193,2893,281.714.700
03 ott 201987,2892,9786,8892,6292,622.832.700
02 ott 201988,4288,7086,1287,4687,462.061.500
01 ott 201991,7792,7489,0689,1889,181.650.500
30 set 201992,1392,6589,4290,3790,372.310.800
27 set 201997,0297,7691,5492,0092,002.720.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità