Mercado fechado

Exact Sciences Corporation (EXAS)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,96-2,52 (-3,97%)
No fechamento: 04:00PM EDT
60,96 0,00 (0,00%)
Pós-fechamento: 04:39PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202462,8463,4860,3760,9660,962.086.455
18 de abr. de 202462,7964,9261,7863,4863,481.597.900
17 de abr. de 202465,6266,7462,8863,2263,222.516.200
16 de abr. de 202464,8566,0563,6463,8663,863.472.100
15 de abr. de 202470,5771,8565,3065,3565,353.060.300
12 de abr. de 202472,9273,1070,7871,3471,342.428.800
11 de abr. de 202471,5273,0969,2672,9572,955.334.900
10 de abr. de 202471,7973,8171,1573,6073,602.296.900
09 de abr. de 202472,4974,4472,2874,2674,262.568.700
08 de abr. de 202470,2371,9469,9871,3371,331.659.000
05 de abr. de 202469,7670,7269,3370,2370,232.029.600
04 de abr. de 202473,4073,5869,8470,1670,163.441.200
03 de abr. de 202473,2273,8770,0472,8272,824.852.300
02 de abr. de 202479,5979,6273,1673,7473,7411.351.700
01 de abr. de 202468,8170,5067,0570,4170,413.173.500
28 de mar. de 202467,1871,6267,1869,0669,065.469.500
27 de mar. de 202465,8766,9365,0766,8866,881.710.800
26 de mar. de 202464,2965,4363,5265,2465,241.920.600
25 de mar. de 202462,0564,4662,0063,7663,761.803.400
22 de mar. de 202462,3762,3760,2562,1062,101.011.600
21 de mar. de 202463,5665,2261,8762,0062,004.256.600
20 de mar. de 202461,7763,1560,2162,6662,662.469.400
19 de mar. de 202458,8262,2358,7761,9061,902.114.800
18 de mar. de 202458,2159,4957,6358,8658,861.747.900
15 de mar. de 202458,1359,5057,4857,7157,711.854.600
14 de mar. de 202460,9461,5057,5658,5358,531.893.000
13 de mar. de 202460,4461,5960,4461,0861,081.381.500
12 de mar. de 202460,7361,3659,9260,7060,701.818.800
11 de mar. de 202459,9161,4259,9160,7060,701.599.900
08 de mar. de 202462,0163,7259,8760,0460,041.694.100
07 de mar. de 202456,7461,6256,3161,4661,462.422.400
06 de mar. de 202459,7359,7956,0756,2756,272.111.200
05 de mar. de 202458,5059,2857,7558,5058,501.694.100
04 de mar. de 202459,0159,8158,1059,2059,201.278.200
01 de mar. de 202457,5060,5657,1359,4459,442.007.000
29 de fev. de 202457,0558,1856,2157,5357,532.614.800
28 de fev. de 202456,8757,4256,0556,3156,311.628.600
27 de fev. de 202457,9857,9856,1156,9056,903.123.700
26 de fev. de 202457,0358,4956,8557,5157,511.928.100
23 de fev. de 202459,7560,1157,3357,5357,532.932.000
22 de fev. de 202461,5063,7458,3359,4959,494.643.500
21 de fev. de 202461,7463,3760,5563,2963,293.154.400
20 de fev. de 202460,0162,7959,5162,7462,742.168.500
16 de fev. de 202460,5361,9360,0360,9760,971.404.400
15 de fev. de 202462,6262,9960,2061,0961,092.297.500
14 de fev. de 202460,2862,1459,7662,0962,092.134.800
13 de fev. de 202460,0060,0458,3759,4559,452.234.900
12 de fev. de 202460,7062,1160,6562,0962,092.153.400
09 de fev. de 202461,3461,5060,3460,6460,641.772.500
08 de fev. de 202461,0061,6360,3660,9860,981.612.000
07 de fev. de 202464,2864,3061,0261,1461,142.620.300
06 de fev. de 202462,6464,6462,1464,6064,601.477.700
05 de fev. de 202463,0163,1261,9362,4462,441.634.700
02 de fev. de 202462,4964,4760,9064,0564,052.015.400
01 de fev. de 202466,5066,6463,4163,9363,932.873.200
31 de jan. de 202465,2867,0664,9665,4065,403.243.700
30 de jan. de 202466,1366,4264,8065,6865,682.168.800
29 de jan. de 202464,1866,9063,7866,8666,861.463.100
26 de jan. de 202464,7965,7064,1564,2864,28732.700
25 de jan. de 202464,5064,9763,4564,2664,261.054.500
24 de jan. de 202466,3466,5264,1864,2264,22754.400
23 de jan. de 202466,8567,1564,6965,6665,66797.000
22 de jan. de 202466,5068,2265,4266,0166,011.374.700
19 de jan. de 202465,0266,3364,4065,8565,851.234.600
18 de jan. de 202464,5465,5163,0965,2065,201.637.200
17 de jan. de 202464,6765,3563,0564,0764,071.571.400
16 de jan. de 202466,1366,4265,2266,0166,011.803.100
12 de jan. de 202468,3470,2567,0767,1267,121.256.200
11 de jan. de 202469,5970,5568,3468,6468,642.198.100
10 de jan. de 202470,3770,4869,1270,1170,111.705.600
09 de jan. de 202469,1470,2468,0169,5869,581.920.300
08 de jan. de 202470,5070,7467,0870,5770,573.371.400
05 de jan. de 202470,2473,6770,1373,2073,202.144.000
04 de jan. de 202469,2971,8569,0171,2371,231.827.000
03 de jan. de 202472,1772,3669,3369,9469,941.729.300
02 de jan. de 202473,5076,6073,3273,7773,771.272.900
29 de dez. de 202375,6076,1873,2073,9873,98987.700
28 de dez. de 202375,3176,8275,1675,7275,721.229.600
27 de dez. de 202376,0077,4275,1375,6875,681.275.900
26 de dez. de 202374,6676,1173,8075,6575,651.240.800
22 de dez. de 202371,9774,7371,4373,5173,512.575.900
21 de dez. de 202368,5071,6468,5071,4371,431.918.600
20 de dez. de 202373,8076,8067,2567,3067,303.596.100
19 de dez. de 202365,4871,0065,0069,4369,433.133.100
18 de dez. de 202366,3266,8264,1864,6064,602.108.400
15 de dez. de 202368,1568,1565,3565,9065,902.562.700
14 de dez. de 202369,6872,1467,3167,8067,802.127.600
13 de dez. de 202366,1168,0163,8067,7167,711.740.700
12 de dez. de 202365,2265,5562,6265,5265,522.373.900
11 de dez. de 202364,5865,5963,0065,0665,061.702.800
08 de dez. de 202363,8565,5463,3964,7264,721.264.600
07 de dez. de 202365,2765,4364,3664,9664,96933.900
06 de dez. de 202365,5066,7764,3565,1665,161.187.700
05 de dez. de 202364,5565,4163,2464,7764,771.228.300
04 de dez. de 202366,8467,2764,4165,6665,661.350.900
01 de dez. de 202363,8067,0362,7667,0367,031.692.000
30 de nov. de 202365,7065,9163,6464,0064,001.839.600
29 de nov. de 202366,0267,9864,9765,0665,061.381.600
28 de nov. de 202365,2665,4963,5164,9764,97879.900
27 de nov. de 202365,4766,7164,0265,8265,821.025.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...