EXAS - Exact Sciences Corporation

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202088,2589,1483,9086,5486,548 398 800
24 févr. 202095,2097,4593,3295,5695,561 767 400
21 févr. 2020102,05102,4099,4099,9899,981 035 200
20 févr. 2020102,66103,2299,52102,64102,641 290 400
19 févr. 2020100,00103,1399,72102,52102,521 584 700
18 févr. 202098,2199,6396,8699,6099,601 394 100
14 févr. 202095,2198,6394,5998,1898,181 477 600
13 févr. 202094,8295,3591,6194,7694,761 455 300
12 févr. 202093,5797,4892,8795,8595,853 434 600
11 févr. 202097,2597,7593,9294,8394,831 771 100
10 févr. 202096,4096,9694,5996,8796,871 387 100
07 févr. 202095,0097,2494,9995,2895,28861 100
06 févr. 202096,5097,0094,8894,9594,95680 500
05 févr. 202098,1698,3895,0095,8895,881 162 000
04 févr. 202095,6198,0395,2797,3597,351 140 000
03 févr. 202093,3695,0693,1294,5694,56979 800
31 janv. 202093,0993,6790,2793,2893,281 024 900
30 janv. 202090,0093,9889,4593,5893,581 087 500
29 janv. 202090,8792,4590,1091,0391,031 294 200
28 janv. 202088,6491,2887,7890,7190,711 354 700
27 janv. 202087,7789,1586,0587,9387,932 302 700
24 janv. 202092,4292,7387,7089,5789,571 931 700
23 janv. 202094,4994,4990,9192,1892,182 214 500
22 janv. 202087,1996,2087,1094,9694,964 404 000
21 janv. 202087,9988,1985,6685,9085,902 599 300
17 janv. 202090,0190,4086,8588,0688,062 971 900
16 janv. 202090,4592,5589,3389,7889,782 949 000
15 janv. 202093,3094,9889,3089,6989,692 915 100
14 janv. 202091,5094,2090,1493,0093,003 712 100
13 janv. 202095,5195,9590,0090,1690,167 539 100
10 janv. 2020104,66105,56103,66104,44104,442 377 700
09 janv. 2020102,00104,01100,20103,55103,552 161 100
08 janv. 2020100,01102,3699,24101,25101,251 626 900
07 janv. 2020100,56102,3599,15100,22100,222 451 800
06 janv. 202094,0199,7594,0099,5999,592 006 600
03 janv. 202094,2095,3092,4994,9494,941 259 400
02 janv. 202093,4796,4492,7595,5895,581 524 300
31 déc. 201991,3693,0891,2092,4892,48911 300
30 déc. 201994,1094,1091,1891,8791,871 477 900
27 déc. 201996,0696,2293,2194,1094,101 394 600
26 déc. 201996,8697,5795,7795,8195,811 786 800
24 déc. 201996,7996,9495,8696,6496,64355 400
23 déc. 201998,4598,9095,6996,9896,981 915 800
20 déc. 201996,8597,7095,0997,6897,682 672 500
19 déc. 201990,9596,6990,9595,9295,922 972 600
18 déc. 201992,1592,7590,2890,6390,631 847 900
17 déc. 201992,1393,2390,7091,4591,452 535 500
16 déc. 201987,9391,4687,0191,3891,383 083 600
13 déc. 201986,1888,3886,1887,2087,201 974 900
12 déc. 201985,2086,4184,2785,4285,42939 400
11 déc. 201985,3085,7683,9985,1785,171 135 700
10 déc. 201983,8485,5683,3085,3085,301 745 400
09 déc. 201986,2887,1383,0884,1984,191 762 300
06 déc. 201984,0286,8084,0186,2486,242 041 400
05 déc. 201983,4084,5082,8683,6183,611 343 000
04 déc. 201983,4683,5281,7983,0183,011 478 600
03 déc. 201980,1883,8879,5083,2483,242 395 400
02 déc. 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 oct. 201984,1787,2183,2687,0087,003 478 500
30 oct. 201985,1189,9883,0784,0184,018 858 100
29 oct. 201992,5893,1189,5290,6190,613 204 600
28 oct. 201990,6594,0888,7192,8892,881 951 000
25 oct. 201988,7691,6488,3589,8989,893 000 300
24 oct. 201988,2490,2887,8888,9888,981 634 500
23 oct. 201988,8090,4986,7687,5087,501 915 100
22 oct. 201992,6494,5688,5788,8588,851 791 100
21 oct. 201996,8997,0892,7492,7992,791 517 100
18 oct. 201996,7097,3894,5196,4796,471 285 400
17 oct. 201998,5698,6896,0297,3997,391 089 800
16 oct. 201999,0299,7097,4797,5897,581 209 500
15 oct. 201995,3499,8295,3499,7499,742 157 400
14 oct. 201992,6096,1091,9694,8594,851 236 100
11 oct. 201991,4294,2390,9092,5092,501 749 800
10 oct. 201990,5592,4890,1990,5290,52991 000
09 oct. 201991,0292,7890,7791,0591,051 046 200
08 oct. 201991,6491,7489,3590,0990,091 410 300
07 oct. 201992,4294,0992,2892,6692,661 325 000
04 oct. 201993,2493,9091,1193,2893,281 714 700
03 oct. 201987,2892,9786,8892,6292,622 832 700
02 oct. 201988,4288,7086,1287,4687,462 061 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages