EXAS: Exact Sciences Corporation

As of Friday, May 24th, 2024

$ 49.84

-4.24 -7.84%

Open: 51.00
High: 54.00
Low: 49.65
Volume: 6,004,357
Previous Close on Thursday, May 23rd, 2024

$ 54.08

+0.59 +1.10%

Open: 53.11
High: 54.62
Low: 49.97
Volume: 5,807,232
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 51.00 54.00 49.65 49.84 6,004,357 -4.24 -7.84
2024-05-23 53.11 54.62 49.97 54.08 5,807,232 +0.59 +1.10
2024-05-22 52.70 54.08 52.20 53.49 2,612,438 -0.03 -0.06
2024-05-21 50.70 54.79 50.61 53.52 3,608,845 +2.52 +4.94
2024-05-20 50.15 51.92 50.09 51.00 5,608,802 +0.62 +1.23
2024-05-17 51.95 51.95 50.35 50.38 2,450,524 -1.57 -3.02
2024-05-16 53.25 53.56 51.91 51.95 2,468,294 -1.39 -2.61
2024-05-15 54.99 55.14 52.91 53.34 2,737,324 -0.66 -1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.79
On 2024-05-21
49.65
On 2024-05-24
-0.54 -1.07 54.79
On 2024-05-21
49.65
On 2024-05-24
-9.38 52.39
10D 56.79
On 2024-05-14
49.65
On 2024-05-24
-3.67 -6.86 56.79
On 2024-05-14
49.65
On 2024-05-24
-12.57 52.72
20D 63.99
On 2024-05-03
49.65
On 2024-05-24
-9.01 -15.31 63.99
On 2024-05-03
49.65
On 2024-05-24
-22.41 55.99
WTD 54.79
On 2024-05-21
49.65
On 2024-05-24
-0.54 -1.07 54.79
On 2024-05-21
49.65
On 2024-05-24
-9.38 52.39
MTD 63.99
On 2024-05-03
49.65
On 2024-05-24
-9.51 -16.02 63.99
On 2024-05-03
49.65
On 2024-05-24
-22.41 55.65
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
EXAS

Exact Sciences Corporation

49.84 -4.24 -7.84 6,004,357