EXAS - Exact Sciences Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201981,0383,7180,3781,6981,691.098.855
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
26 set 201998,9699,9996,5297,2497,241.925.800
25 set 201999,90100,0095,6097,2897,282.732.600
24 set 2019103,95105,4798,9499,5299,523.670.900
23 set 2019109,94113,10103,45103,77103,775.133.600
20 set 2019103,09104,73100,59103,97103,973.561.900
19 set 2019105,38106,40103,05103,40103,401.644.700
18 set 2019107,02107,29104,46105,44105,441.904.200
17 set 2019104,54107,61104,49106,87106,871.309.900
16 set 2019105,84106,28103,96104,41104,411.266.900
13 set 2019107,90109,27106,06106,71106,711.135.600
12 set 2019108,71110,25107,41108,69108,691.893.100
11 set 2019109,20111,68108,17108,60108,601.560.800
10 set 2019109,56109,78103,05109,01109,013.213.400
09 set 2019121,25121,25107,77108,74108,742.740.300
06 set 2019122,50123,17120,11120,86120,86951.800
05 set 2019121,63122,65120,07122,49122,491.115.000
04 set 2019119,25121,00118,36120,84120,841.453.100
03 set 2019119,12120,70116,71118,07118,071.451.400
30 ago 2019122,83123,00117,30119,22119,22973.600
29 ago 2019121,00123,31120,40122,33122,331.027.300
28 ago 2019117,80120,56117,80120,16120,16752.200
27 ago 2019121,08121,90117,22119,01119,011.142.800
26 ago 2019118,05120,45117,44120,31120,311.447.300
23 ago 2019117,80118,63114,54116,96116,961.238.400
22 ago 2019119,89119,98116,50117,87117,87756.000
21 ago 2019120,41121,00118,68119,23119,23738.200
20 ago 2019118,09120,44116,80119,46119,46904.600
19 ago 2019120,54120,98117,26118,16118,16985.500
16 ago 2019119,01120,19117,20119,82119,82893.600
15 ago 2019119,00119,42116,73118,22118,221.018.000
14 ago 2019119,14120,14116,48118,16118,161.241.400
13 ago 2019115,74121,34115,00121,13121,131.430.700
12 ago 2019118,21119,53116,12116,78116,781.127.100
09 ago 2019119,38121,81116,79118,29118,291.152.400
08 ago 2019116,00120,09115,80119,89119,891.418.300
07 ago 2019112,00116,62111,70114,53114,531.352.100
06 ago 2019110,17113,60110,02112,96112,961.652.000
05 ago 2019111,36113,13107,01108,48108,482.281.800
02 ago 2019114,62115,78112,82115,07115,071.471.000
01 ago 2019116,48118,25113,80115,03115,031.811.900
31 lug 2019117,93120,32113,90115,11115,112.582.400
30 lug 2019118,43123,99115,80117,89117,894.438.200
29 lug 2019109,68118,70101,40117,57117,5714.692.800
26 lug 2019116,61119,20116,22117,92117,921.011.800
25 lug 2019116,79117,57115,91116,02116,02827.900
24 lug 2019117,07117,64113,31117,51117,511.227.300
23 lug 2019116,29117,78114,84117,13117,131.011.400
22 lug 2019115,56117,90115,20116,05116,05696.100
19 lug 2019117,00117,76114,28114,88114,881.240.600
18 lug 2019115,69117,83115,69116,90116,90794.500
17 lug 2019115,05116,81114,54116,34116,34843.000
16 lug 2019116,62118,60114,75114,95114,95930.100
15 lug 2019114,98117,45114,01116,19116,191.111.200
12 lug 2019115,79116,36113,50114,87114,871.668.100
11 lug 2019120,63120,73114,65116,16116,161.512.100
10 lug 2019120,55121,98119,22119,82119,82880.400
09 lug 2019116,75121,71116,70120,31120,311.159.300
08 lug 2019117,28117,98115,90117,74117,74714.500
05 lug 2019117,09119,67116,45118,05118,05760.800
03 lug 2019117,27119,10116,10117,95117,95808.000
02 lug 2019116,52117,56115,11117,41117,411.006.100
01 lug 2019119,25119,80115,49115,99115,991.085.800
28 giu 2019116,05118,13115,37118,04118,041.481.500
27 giu 2019113,29115,44113,04115,06115,06871.000
*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