EXAS - Exact Sciences Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 2019105,84106,28103,96104,41104,411.210.800
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
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
*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