Exact Sciences Corporation Common Stockのデータ

Exact Sciences Corporation Common Stockの基本情報

名前 Exact Sciences Corporation Common Stock
ティッカー EXAS
国 United States
上場年 2001.0
セクター Health Care

Exact Sciences Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 158.0 150.17 156.36 154.28 2196900.0 154.28
2021-02-12 157.81 144.33 146.26 155.01 1832300.0 155.01
2021-02-11 148.0 143.1 147.5 146.68 1201900.0 146.68
2021-02-10 155.37 145.84 152.77 146.08 1788400.0 146.08
2021-02-09 153.58 148.65 149.49 151.79 1192200.0 151.79
2021-02-08 152.0 145.23 146.85 148.48 1050600.0 148.48
2021-02-05 146.1 142.15 143.39 144.59 1452100.0 144.59
2021-02-04 143.28 139.07 141.88 142.8 1837600.0 142.8
2021-02-03 142.06 139.51 141.86 140.44 1095800.0 140.44
2021-02-02 141.75 139.25 141.0 140.21 1549100.0 140.21
2021-02-01 142.0 136.57 138.07 138.39 1549900.0 138.39
2021-01-29 141.92 135.51 139.0 137.16 1301000.0 137.16
2021-01-28 142.52 136.61 138.0 139.55 1569400.0 139.55
2021-01-27 140.06 131.74 140.06 136.85 2420000.0 136.85
2021-01-26 154.56 140.0 153.85 141.04 2625000.0 141.04
2021-01-25 159.54 150.58 151.09 153.93 2532300.0 153.93
2021-01-22 150.32 146.2 146.84 150.0 1370100.0 150.0
2021-01-21 151.19 147.01 150.9 148.07 1265700.0 148.07
2021-01-20 152.87 148.23 151.48 150.37 1640900.0 150.37
2021-01-19 151.53 146.56 147.98 148.83 1880100.0 148.83
2021-01-15 149.6 142.33 148.52 145.97 1528400.0 145.97
2021-01-14 149.87 144.52 146.12 147.29 1339700.0 147.29
2021-01-13 148.46 142.43 148.15 145.37 1672500.0 145.37
2021-01-12 152.68 145.5 146.44 148.42 2241500.0 148.42
2021-01-11 152.48 132.49 132.93 144.0 5769100.0 144.0
2021-01-08 133.72 129.04 129.66 131.1 1540200.0 131.1
2021-01-07 131.19 124.01 124.6 130.7 1926200.0 130.7
2021-01-06 127.05 122.56 125.74 124.28 1769600.0 124.28
2021-01-05 130.43 125.14 129.9 126.88 1541000.0 126.88
2021-01-04 131.78 126.21 128.2 128.77 1211100.0 128.77
2020-12-31 136.27 132.26 135.78 132.49 742100.0 132.49
2020-12-30 135.78 132.85 133.67 135.4 898000.0 135.4
2020-12-29 137.25 127.64 136.14 132.1 1328000.0 132.1
2020-12-28 141.85 134.18 140.75 135.77 1013900.0 135.77
2020-12-24 142.34 138.31 141.69 139.56 359000.0 139.56
2020-12-23 144.0 140.04 143.02 141.0 1263100.0 141.0
2020-12-22 143.85 139.25 142.7 142.12 2030900.0 142.12
2020-12-21 142.98 132.4 133.33 141.04 1943900.0 141.04
2020-12-18 138.12 134.5 137.21 137.05 2358600.0 137.05
2020-12-17 136.77 126.31 128.37 136.04 2641500.0 136.04
2020-12-16 129.89 126.86 129.46 127.33 915500.0 127.33
2020-12-15 131.76 127.83 130.57 129.39 1231000.0 129.39
2020-12-14 133.61 128.54 131.53 129.8 1094400.0 129.8
2020-12-11 134.36 126.0 132.6 129.5 1642000.0 129.5
2020-12-10 137.0 129.63 130.26 132.89 1453300.0 132.89
2020-12-09 134.5 126.7 134.28 130.33 1881200.0 130.33
2020-12-08 137.73 130.93 135.93 133.53 2214600.0 133.53
2020-12-07 139.26 132.21 133.19 134.85 2566400.0 134.85
2020-12-04 136.14 130.13 131.65 132.87 2369200.0 132.87
2020-12-03 131.49 123.92 123.92 130.67 3300800.0 130.67
2020-12-02 126.6 120.5 123.85 124.41 1951300.0 124.41
2020-12-01 126.64 121.38 122.83 123.23 1930300.0 123.23
2020-11-30 121.68 116.87 119.7 121.06 2211900.0 121.06
2020-11-27 121.06 116.0 117.32 118.19 1066300.0 118.19
2020-11-25 119.2 114.11 117.27 115.87 877900.0 115.87
2020-11-24 121.88 116.88 121.25 117.26 1157700.0 117.26
2020-11-23 120.75 116.25 116.8 120.54 1876900.0 120.54
2020-11-20 116.54 113.18 113.93 115.23 1951200.0 115.23
2020-11-19 115.45 112.6 112.89 113.18 1493200.0 113.18
2020-11-18 117.11 112.14 116.75 112.36 1567900.0 112.36
2020-11-17 121.32 114.0 120.17 115.64 1975700.0 115.64
2020-11-16 125.75 121.05 125.49 121.47 859300.0 121.47
2020-11-13 125.82 122.25 122.69 122.71 752600.0 122.71
2020-11-12 125.23 119.75 123.86 122.42 1061200.0 122.42
2020-11-11 123.65 119.38 120.22 123.38 988700.0 123.38
2020-11-10 123.23 117.2 122.74 118.78 1274200.0 118.78
2020-11-09 126.62 121.22 126.2 123.16 1352600.0 123.16
2020-11-06 126.83 123.58 125.62 123.97 987800.0 123.97
2020-11-05 127.68 124.0 124.0 126.68 1610000.0 126.68
2020-11-04 128.46 122.21 127.48 123.15 1571200.0 123.15
2020-11-03 126.71 119.32 122.84 126.15 1449900.0 126.15
2020-11-02 125.24 117.62 123.83 121.89 2094600.0 121.89
2020-10-30 123.84 118.41 120.25 123.83 2102900.0 123.83
2020-10-29 128.9 119.5 126.82 120.51 3301200.0 120.51
2020-10-28 135.0 124.91 127.11 127.52 4666700.0 127.52
2020-10-27 141.9 113.27 113.51 131.12 18890700.0 131.12
2020-10-26 111.46 106.33 108.35 106.57 1433700.0 106.57
2020-10-23 110.79 106.0 106.79 109.7 1589700.0 109.7
2020-10-22 107.7 100.0 100.0 107.09 1544800.0 107.09
2020-10-21 103.85 99.2 103.52 99.61 1030400.0 99.61
2020-10-20 108.02 101.84 107.07 103.02 1195500.0 103.02
2020-10-19 107.37 103.4 104.04 107.14 1060400.0 107.14
2020-10-16 104.72 102.82 103.74 103.32 592300.0 103.32
2020-10-15 104.04 100.65 101.04 102.62 1047700.0 102.62
2020-10-14 108.29 101.99 107.57 103.5 949900.0 103.5
2020-10-13 110.37 105.64 106.04 107.05 837800.0 107.05
2020-10-12 108.86 106.06 108.54 106.39 773600.0 106.39
2020-10-09 110.6 107.36 108.35 107.94 619300.0 107.94
2020-10-08 110.74 106.6 110.6 108.38 1029000.0 108.38
2020-10-07 109.04 105.0 105.22 108.43 1587400.0 108.43
2020-10-06 107.87 102.52 106.91 103.75 1775100.0 103.75
2020-10-05 110.26 106.0 106.14 106.9 1671100.0 106.9
2020-10-02 108.78 103.0 103.28 105.6 2449800.0 105.6
2020-10-01 105.39 102.06 103.02 105.21 1859000.0 105.21
2020-09-30 103.0 101.02 102.0 101.95 2340400.0 101.95
2020-09-29 102.75 99.65 99.99 102.01 2505800.0 102.01
2020-09-28 100.9 96.55 98.72 99.7 2674200.0 99.7
2020-09-25 98.88 90.11 91.89 97.7 5128900.0 97.7
2020-09-24 95.84 71.86 73.76 94.31 14358900.0 94.31
2020-09-23 76.35 72.62 73.0 74.35 1544500.0 74.35
2020-09-22 74.17 70.75 73.67 72.92 1580800.0 72.92
2020-09-21 76.33 73.31 75.81 73.51 1516200.0 73.51
2020-09-18 77.69 74.47 75.01 77.47 1814500.0 77.47
2020-09-17 76.3 73.09 76.01 74.89 1418900.0 74.89
2020-09-16 77.39 75.84 76.89 76.01 1705500.0 76.01
2020-09-15 79.0 75.8 78.28 76.49 1189600.0 76.49
2020-09-14 79.14 76.75 77.12 77.6 1793700.0 77.6
2020-09-11 76.42 74.62 74.62 76.2 1466900.0 76.2
2020-09-10 76.8 73.25 76.52 73.94 1290200.0 73.94
2020-09-09 77.35 75.0 75.18 76.1 1375600.0 76.1
2020-09-08 75.53 72.52 73.25 74.65 1516000.0 74.65
2020-09-04 76.7 72.42 75.96 74.7 1769000.0 74.7
2020-09-03 78.1 75.54 77.0 76.4 2021800.0 76.4
2020-09-02 77.59 72.24 73.48 77.27 2094200.0 77.27
2020-09-01 76.25 72.02 75.93 73.73 2637600.0 73.73
2020-08-31 77.75 72.13 74.0 75.29 3332700.0 75.29
2020-08-28 75.44 72.85 74.18 73.16 1408700.0 73.16
2020-08-27 76.75 71.56 76.0 74.0 3199200.0 74.0
2020-08-26 78.57 75.67 78.27 76.18 1674000.0 76.18
2020-08-25 80.72 77.69 79.9 78.28 1306000.0 78.28
2020-08-24 81.88 79.71 80.81 80.21 1239600.0 80.21
2020-08-21 81.99 79.73 81.56 80.17 1210400.0 80.17
2020-08-20 82.64 80.53 81.61 81.88 1131000.0 81.88
2020-08-19 85.04 81.5 84.5 81.61 1368400.0 81.61
2020-08-18 86.5 84.37 85.27 84.58 927700.0 84.58
2020-08-17 86.37 84.39 85.7 86.02 938000.0 86.02
2020-08-14 87.36 84.88 86.86 85.33 652600.0 85.33
2020-08-13 88.3 86.57 87.59 87.2 1128400.0 87.2
2020-08-12 88.37 83.93 85.05 87.15 1166700.0 87.15
2020-08-11 86.21 83.06 85.02 83.68 1002200.0 83.68
2020-08-10 87.75 83.06 87.01 84.95 1488900.0 84.95
2020-08-07 90.32 85.17 90.0 86.69 1544100.0 86.69
2020-08-06 93.02 88.51 92.25 90.4 1199800.0 90.4
2020-08-05 94.62 91.64 92.68 91.94 1026500.0 91.94
2020-08-04 95.25 91.65 95.12 92.94 1272600.0 92.94
2020-08-03 96.36 93.5 95.0 95.08 1114400.0 95.08
2020-07-31 99.49 90.64 94.0 94.75 2653200.0 94.75
2020-07-30 100.0 93.5 94.04 97.9 1758300.0 97.9
2020-07-29 96.92 94.06 95.17 94.62 958500.0 94.62
2020-07-28 96.95 94.8 95.6 94.81 827400.0 94.81
2020-07-27 96.66 93.57 95.35 96.39 898500.0 96.39
2020-07-24 96.72 93.63 96.2 95.39 1019300.0 95.39
2020-07-23 103.02 97.44 99.57 97.74 1529000.0 97.74
2020-07-22 101.44 97.55 99.36 98.98 800000.0 98.98
2020-07-21 102.06 99.3 101.15 99.55 964800.0 99.55
2020-07-20 101.75 98.35 98.45 100.36 1203800.0 100.36
2020-07-17 98.77 94.68 94.75 97.9 1383800.0 97.9
2020-07-16 95.46 93.02 94.83 95.17 695100.0 95.17
2020-07-15 96.36 92.64 94.47 95.84 1351100.0 95.84
2020-07-14 93.14 87.42 90.24 92.98 1317200.0 92.98
2020-07-13 94.9 90.06 92.75 90.1 1377500.0 90.1
2020-07-10 93.85 91.25 92.75 92.08 845300.0 92.08
2020-07-09 92.98 88.75 91.85 92.75 1445400.0 92.75
2020-07-08 92.35 87.31 87.33 91.66 1429800.0 91.66
2020-07-07 90.42 86.0 88.79 86.3 1007300.0 86.3
2020-07-06 89.4 87.0 87.66 89.01 1308900.0 89.01
2020-07-02 89.34 86.46 88.5 86.66 828300.0 86.66
2020-07-01 88.33 86.36 86.71 87.42 1090800.0 87.42
2020-06-30 87.62 84.91 85.9 86.94 1055800.0 86.94
2020-06-29 86.19 80.62 81.85 86.02 1317900.0 86.02
2020-06-26 83.99 80.8 83.99 80.96 2230700.0 80.96
2020-06-25 85.79 82.06 83.24 83.88 1568000.0 83.88
2020-06-24 88.53 82.33 87.88 82.56 1764500.0 82.56
2020-06-23 90.39 88.2 89.0 88.76 1382700.0 88.76
2020-06-22 90.5 87.44 89.45 88.23 1001200.0 88.23
2020-06-19 90.53 86.5 86.98 89.93 1800400.0 89.93
2020-06-18 88.81 85.56 87.26 86.09 662100.0 86.09
2020-06-17 88.64 85.62 87.32 87.2 1040600.0 87.2
2020-06-16 92.0 86.0 91.66 86.59 1310200.0 86.59
2020-06-15 89.98 82.67 83.6 89.16 1134200.0 89.16
2020-06-12 90.98 81.88 90.27 85.37 1687500.0 85.37
2020-06-11 90.69 88.07 89.37 88.3 3199400.0 88.3
2020-06-10 92.91 90.81 91.23 92.75 1725000.0 92.75
2020-06-09 91.57 89.42 89.44 91.36 1281500.0 91.36
2020-06-08 91.57 86.37 86.81 90.51 1752900.0 90.51
2020-06-05 88.61 84.0 86.63 86.73 1616400.0 86.73
2020-06-04 89.92 83.93 88.46 84.8 1513100.0 84.8
2020-06-03 89.99 85.96 86.86 89.34 1855700.0 89.34
2020-06-02 86.55 83.7 85.97 86.23 1389300.0 86.23
2020-06-01 86.59 84.21 84.88 85.37 976300.0 85.37
2020-05-29 86.0 82.06 84.0 85.88 1301900.0 85.88
2020-05-28 85.94 81.89 82.03 83.89 1154000.0 83.89
2020-05-27 82.12 77.56 81.11 82.11 1734500.0 82.11
2020-05-26 85.18 80.06 84.87 80.81 1567300.0 80.81
2020-05-22 84.66 81.64 83.01 83.59 810000.0 83.59
2020-05-21 85.6 82.25 85.19 83.18 786200.0 83.18
2020-05-20 85.79 83.61 84.85 85.01 1440600.0 85.01
2020-05-19 85.87 83.0 85.05 83.09 1000600.0 83.09
2020-05-18 89.05 83.55 88.26 83.78 2103500.0 83.78
2020-05-15 87.35 84.09 85.36 86.29 1349600.0 86.29
2020-05-14 87.95 82.0 84.0 85.43 1282700.0 85.43
2020-05-13 88.75 81.42 83.5 84.59 2644800.0 84.59
2020-05-12 86.87 83.1 84.97 83.35 1534300.0 83.35
2020-05-11 84.61 80.35 81.75 83.95 1715700.0 83.95
2020-05-08 84.9 80.45 83.53 82.01 1807400.0 82.01
2020-05-07 83.69 78.59 78.91 82.85 2113400.0 82.85
2020-05-06 79.96 77.64 78.39 77.9 988200.0 77.9
2020-05-05 79.17 76.73 78.5 77.95 954100.0 77.95
2020-05-04 77.44 73.11 74.0 77.43 1582200.0 77.43
2020-05-01 77.46 74.86 77.18 75.65 1158000.0 75.65
2020-04-30 82.65 78.45 80.48 78.98 1602200.0 78.98
2020-04-29 81.8 77.77 79.97 80.99 1599800.0 80.99
2020-04-28 81.43 76.45 79.5 77.17 2488400.0 77.17
2020-04-27 80.7 74.82 76.03 80.27 1997000.0 80.27
2020-04-24 75.9 71.7 74.85 75.46 1831700.0 75.46
2020-04-23 76.35 73.32 74.88 74.7 1278500.0 74.7
2020-04-22 78.3 73.03 78.0 74.05 1842900.0 74.05
2020-04-21 77.65 72.53 76.15 76.51 1925500.0 76.51
2020-04-20 80.36 73.47 74.12 77.36 2706700.0 77.36
2020-04-17 75.63 70.81 73.36 74.65 3834100.0 74.65
2020-04-16 71.82 67.31 67.72 71.42 1700500.0 71.42
2020-04-15 67.22 63.8 64.54 66.82 1230000.0 66.82
2020-04-14 69.35 65.79 66.65 66.68 1321000.0 66.68
2020-04-13 67.21 63.32 66.69 65.07 1053300.0 65.07
2020-04-09 69.53 66.62 68.05 67.06 1814700.0 67.06
2020-04-08 66.55 61.6 63.44 66.37 1960500.0 66.37
2020-04-07 66.46 61.05 65.24 62.6 2172200.0 62.6
2020-04-06 62.7 58.7 58.95 62.27 1691800.0 62.27
2020-04-03 57.6 54.77 56.71 55.75 1694600.0 55.75
2020-04-02 60.2 55.36 56.18 57.6 1989200.0 57.6
2020-04-01 56.71 53.66 55.79 55.88 1932500.0 55.88
2020-03-31 59.23 57.34 58.51 58.0 1625700.0 58.0
2020-03-30 59.36 56.58 57.8 58.43 2079600.0 58.43
2020-03-27 60.03 56.72 59.88 57.9 1848500.0 57.9
2020-03-26 64.93 57.51 61.19 60.89 2701900.0 60.89
2020-03-25 63.06 55.5 55.67 61.23 3025900.0 61.23
2020-03-24 55.0 47.38 50.08 54.79 2977100.0 54.79
2020-03-23 53.92 46.72 50.34 47.19 2831100.0 47.19
2020-03-20 54.93 49.24 52.54 51.61 4608300.0 51.61
2020-03-19 50.81 35.41 37.8 50.21 4004200.0 50.21
2020-03-18 41.52 35.25 39.41 37.9 3066200.0 37.9
2020-03-17 47.77 38.37 43.15 42.47 4461900.0 42.47
2020-03-16 49.56 42.05 48.08 42.41 3347900.0 42.41
2020-03-13 56.25 50.46 55.17 55.22 2848100.0 55.22
2020-03-12 56.89 50.0 50.74 51.51 4159100.0 51.51
2020-03-11 63.81 57.5 63.57 57.82 2908900.0 57.82
2020-03-10 66.96 62.3 66.38 64.91 2811400.0 64.91
2020-03-09 66.09 55.02 56.11 64.04 4379600.0 64.04
2020-03-06 68.12 63.9 68.0 65.58 7124400.0 65.58
2020-03-05 74.75 69.74 73.33 70.06 2523600.0 70.06
2020-03-04 75.44 72.0 74.09 75.0 2742500.0 75.0
2020-03-03 77.75 71.6 77.5 71.61 4221900.0 71.61
2020-03-02 82.76 74.33 81.81 77.43 3809500.0 77.43
2020-02-28 82.78 77.27 77.54 80.95 3250600.0 80.95
2020-02-27 83.75 77.56 79.0 80.82 4786100.0 80.82
2020-02-26 87.75 79.2 86.7 80.76 5028200.0 80.76
2020-02-25 89.14 83.9 88.25 86.54 8399500.0 86.54
2020-02-24 97.45 93.32 95.2 95.56 1767400.0 95.56
2020-02-21 102.4 99.4 102.05 99.98 1035200.0 99.98
2020-02-20 103.22 99.52 102.66 102.64 1290400.0 102.64
2020-02-19 103.13 99.72 100.0 102.52 1584700.0 102.52
2020-02-18 99.63 96.86 98.21 99.6 1394100.0 99.6