EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 2019116,62118,60114,75114,95114,95921.298
15 lug 2019114,98117,45114,01116,19116,191.110.500
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
26 giu 2019112,53113,75110,32112,79112,79873.200
25 giu 2019113,91114,72109,72111,45111,451.436.400
24 giu 2019115,91116,36113,60113,77113,771.296.100
21 giu 2019114,50116,60114,03115,66115,662.252.600
20 giu 2019117,32117,98114,80115,44115,441.485.900
19 giu 2019116,22117,74115,16115,99115,991.360.300
18 giu 2019113,00116,74112,22115,70115,701.387.400
17 giu 2019111,32112,15109,46111,91111,91638.700
14 giu 2019112,24112,80109,45109,78109,781.040.500
13 giu 2019112,85113,17109,57112,44112,44937.800
12 giu 2019110,99114,36110,34112,28112,282.081.200
11 giu 2019110,62111,38108,41110,20110,20864.100
10 giu 2019109,01111,70108,30110,31110,311.376.200
07 giu 2019105,39108,26104,71108,05108,051.319.600
06 giu 2019105,31105,60103,37104,06104,06931.200
05 giu 2019103,02105,84103,02105,34105,342.387.900
04 giu 2019102,81103,2099,64102,61102,611.465.200
03 giu 2019103,95104,49100,08100,95100,951.637.100
31 mag 2019100,76103,81100,07103,63103,632.141.600
30 mag 201997,81101,6897,81101,55101,551.748.200
29 mag 201996,4399,0095,6097,7297,721.442.800
28 mag 201997,2999,6596,6698,0098,006.848.400
24 mag 201994,6297,4394,6296,8896,881.328.100
23 mag 201994,1394,4391,7594,0094,001.594.200
22 mag 201996,8997,1694,7794,9194,91942.300
21 mag 201997,1299,2896,3196,9596,951.216.200
20 mag 201995,0098,2594,2396,0496,041.355.600
17 mag 201996,8398,3395,6496,1996,191.336.700
16 mag 201995,4298,4595,4297,7497,741.495.800
15 mag 201990,6695,5890,1695,3795,371.330.500
14 mag 201991,3793,5589,8292,0092,003.343.800
13 mag 201989,4090,1987,0289,5189,512.118.900
10 mag 201998,2898,4092,0092,3892,384.725.600
09 mag 2019100,15103,5498,29102,24102,241.246.300
08 mag 2019103,94103,98101,35101,52101,521.178.800
07 mag 2019103,85105,00101,90102,78102,781.369.500
06 mag 2019101,15105,28100,61104,71104,711.527.600
03 mag 2019101,84104,91100,86104,72104,721.518.600
02 mag 201996,57101,8095,99101,65101,652.297.800
01 mag 201999,26101,0095,4297,2297,222.204.500
30 apr 201998,6099,7197,2498,6998,691.810.600
29 apr 201998,1699,4196,6098,1598,151.900.300
26 apr 201995,6997,7693,5997,6997,69981.400
25 apr 201994,4995,6092,3495,3995,391.138.600
24 apr 201993,6696,1590,9195,1395,131.905.900
23 apr 201990,8694,1789,5193,9493,941.402.600
22 apr 201992,0092,6589,4690,6790,671.782.600
18 apr 201991,8193,1187,8292,2192,213.317.000
17 apr 201995,5096,2390,4791,8191,812.184.400
16 apr 201996,4299,5294,7995,2195,212.037.100
15 apr 201994,9795,9293,4995,0095,00992.000
12 apr 201996,0096,3093,3094,9094,90996.100
11 apr 201995,6395,9492,4193,7293,72924.500
10 apr 201992,0095,5492,0095,1595,151.391.200
09 apr 201992,6993,2191,2891,6191,611.100.100
08 apr 201991,3393,2289,5092,9192,911.793.100
05 apr 201990,5792,3890,2691,3391,331.172.100
04 apr 201992,5992,9188,2590,1090,101.436.400
03 apr 201992,9893,6691,5292,5992,591.933.500
02 apr 201989,2792,4189,0091,8691,861.327.400
01 apr 201987,5792,0487,5790,2590,252.636.800
29 mar 201985,5587,3784,7286,6286,621.479.500
28 mar 201982,2485,0081,2884,5784,572.475.600
27 mar 201990,5690,8180,0582,5682,564.016.700
26 mar 201990,3591,4588,8390,9690,96888.200
25 mar 201988,8990,2087,8789,0689,06854.200
22 mar 201991,0591,5787,6089,0089,001.803.200
21 mar 201989,8593,0289,0592,0292,021.897.800
20 mar 201991,0591,7788,8190,4890,481.740.500
19 mar 201992,4892,8690,8691,1591,151.385.100
18 mar 201995,3296,1390,0191,9391,932.578.900
15 mar 201996,0096,9094,6095,2095,201.711.800
14 mar 201994,9296,3094,0396,1596,151.372.800
13 mar 201993,5895,0693,4994,7994,791.972.100
12 mar 201990,7594,4290,7493,6493,642.018.000
11 mar 201986,1291,3285,4590,8590,852.469.500
08 mar 201983,8485,7382,3185,3785,371.801.400
07 mar 201985,6286,7584,1484,5084,502.615.000
06 mar 201986,2086,5583,9585,5785,573.574.200
05 mar 201989,1289,2486,3487,5887,581.285.000
04 mar 201992,9794,6687,1988,8888,882.068.000
01 mar 201992,5293,1790,8792,3092,301.565.000
28 feb 201996,0096,3390,8691,0091,002.773.500
27 feb 201992,5097,2792,4596,5096,502.079.900
26 feb 201993,0794,7591,5792,6292,621.846.200
25 feb 201992,0092,2788,0191,7691,762.048.300
22 feb 201981,5093,0081,5092,0492,043.529.800
*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