Thursday, 25 April 2024
EXACT Sciences Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 30.95 | 32.10 | 30.02 | 30.35 | 2,097,500 |
| 13/10/22 | 30.29 | 31.33 | 29.27 | 30.42 | 2,700,900 |
| 12/10/22 | 32.11 | 32.27 | 30.61 | 31.62 | 1,989,400 |
| 11/10/22 | 32.68 | 33.47 | 31.40 | 32.16 | 1,679,800 |
| 10/10/22 | 33.66 | 33.80 | 32.38 | 32.80 | 1,556,200 |
| 07/10/22 | 35.22 | 35.27 | 33.78 | 33.82 | 2,249,400 |
| 06/10/22 | 36.04 | 36.63 | 35.43 | 36.32 | 1,248,300 |
| 05/10/22 | 35.29 | 36.06 | 34.81 | 36.06 | 1,895,000 |
| 04/10/22 | 34.23 | 36.16 | 34.11 | 36.16 | 2,414,300 |
| 03/10/22 | 32.81 | 33.82 | 32.00 | 33.30 | 1,733,300 |
| 30/09/22 | 33.37 | 34.51 | 32.46 | 32.49 | 2,301,100 |
| 29/09/22 | 33.82 | 34.09 | 33.07 | 33.17 | 1,926,300 |
| 28/09/22 | 32.31 | 34.66 | 32.27 | 34.44 | 2,312,900 |
| 26/09/22 | 33.13 | 33.98 | 32.12 | 32.34 | 3,126,600 |
| 23/09/22 | 34.02 | 34.84 | 32.65 | 33.41 | 2,976,500 |
| 22/09/22 | 35.98 | 35.98 | 34.32 | 34.35 | 2,169,000 |
| 21/09/22 | 38.02 | 38.41 | 36.28 | 36.30 | 1,634,800 |
| 20/09/22 | 37.89 | 38.90 | 37.58 | 37.89 | 1,328,700 |
| 19/09/22 | 38.60 | 38.93 | 37.31 | 38.39 | 2,517,000 |
| 16/09/22 | 40.12 | 40.47 | 38.65 | 39.25 | 2,755,300 |
| 15/09/22 | 40.12 | 42.23 | 40.08 | 40.89 | 1,990,800 |
| 14/09/22 | 39.78 | 40.94 | 39.58 | 40.56 | 1,901,200 |
| 13/09/22 | 38.97 | 40.49 | 38.85 | 39.94 | 2,196,300 |
| 12/09/22 | 40.92 | 41.96 | 40.41 | 41.61 | 2,099,300 |
| 09/09/22 | 39.10 | 40.98 | 38.94 | 40.65 | 2,099,700 |
| 08/09/22 | 36.59 | 38.96 | 36.44 | 38.94 | 1,705,600 |
| 07/09/22 | 35.41 | 37.43 | 35.24 | 37.37 | 1,766,500 |
| 06/09/22 | 36.52 | 36.62 | 34.89 | 35.37 | 1,809,500 |
| 02/09/22 | 36.81 | 37.28 | 35.54 | 36.09 | 1,881,300 |
| 01/09/22 | 35.08 | 36.32 | 34.16 | 36.24 | 2,287,400 |
| 31/08/22 | 36.21 | 36.97 | 35.23 | 35.55 | 2,334,900 |
| 30/08/22 | 36.27 | 36.59 | 35.28 | 35.58 | 2,253,100 |
| 29/08/22 | 35.94 | 36.86 | 35.47 | 35.70 | 1,876,100 |
| 26/08/22 | 39.80 | 39.91 | 36.88 | 36.91 | 2,336,000 |
| 25/08/22 | 38.32 | 39.93 | 37.89 | 39.90 | 2,926,100 |
| 24/08/22 | 35.92 | 37.50 | 35.24 | 37.39 | 1,946,900 |
| 23/08/22 | 36.22 | 36.78 | 34.86 | 35.92 | 3,061,300 |
| 22/08/22 | 36.11 | 36.50 | 34.78 | 35.96 | 3,537,400 |
| 19/08/22 | 37.92 | 38.09 | 36.30 | 36.83 | 2,995,100 |
| 18/08/22 | 39.40 | 39.44 | 38.01 | 38.48 | 2,616,900 |
| 17/08/22 | 40.00 | 40.63 | 38.39 | 39.56 | 2,690,400 |
| 16/08/22 | 43.69 | 43.84 | 40.62 | 41.11 | 2,439,700 |
| 15/08/22 | 42.64 | 44.26 | 42.52 | 44.24 | 1,729,300 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |