Hot Features
프리미엄
EXACT Sciences Corporation (EXAS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 2.29759299781 | 54.84 | 57.26 | 53.61 | 1503586 | 55.64751542 | CS |
| 4 | -0.9346 | -1.63865443082 | 57.0346 | 60.88 | 49.79 | 2484541 | 54.71442724 | CS |
| 12 | 2.62 | 4.8990276739 | 53.48 | 64.77 | 48.02 | 2393045 | 55.80671834 | CS |
| 26 | 8.9 | 18.8559322034 | 47.2 | 72.83 | 45.32 | 2441521 | 59.82786852 | CS |
| 52 | -9.18 | -14.0625 | 65.28 | 79.59 | 40.624 | 2621436 | 57.47031896 | CS |
| 156 | -14.08 | -20.0626959248 | 70.18 | 100.77 | 29.27 | 2191857 | 59.1288998 | CS |
| 260 | -36.99 | -39.7357396068 | 93.09 | 159.54 | 29.27 | 2017055 | 73.23814421 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 56.05 | 0.02 | 0.04 | 56.48 | 57.23 | 55.365 | 1476028 |
| 1738280100 | 56.03 | 1.14 | 2.08 | 55.34 | 56.745 | 55.11 | 1334913 |
| 1738193700 | 54.89 | -0.52 | -0.94 | 55.4 | 55.95 | 54.452 | 999176 |
| 1738107300 | 55.41 | -0.27 | -0.48 | 55.93 | 56.63 | 54.69 | 1688832 |
| 1738020900 | 55.68 | -0.3 | -0.54 | 55.84 | 57.26 | 55.2 | 1715349 |
| 1737761700 | 55.98 | 1.19 | 2.17 | 54.84 | 56 | 53.61 | 1779658 |
| 1737675300 | 54.79 | 0 | 0.00 | 54.79 | 54.79 | 54.79 | 0 |
| 1737588900 | 54.79 | 0.53 | 0.98 | 54.59 | 55.15 | 53.265 | 2752554 |
| 1737502500 | 54.26 | 2.52 | 4.87 | 52.9 | 54.86 | 52.66 | 2406976 |
| 1737156900 | 51.74 | 1.3 | 2.58 | 50.79 | 52.9 | 50.49 | 2930989 |
| 1737070500 | 50.44 | -3.08 | -5.75 | 53.55 | 53.76 | 49.79 | 6136474 |
| 1736984100 | 53.52 | -0.68 | -1.25 | 55.49 | 56.48 | 53.34 | 3368822 |
| 1736897700 | 54.2 | -4.31 | -7.37 | 58.89 | 59.94 | 53.39 | 3814123 |
| 1736811300 | 58.51 | 2.01 | 3.56 | 58.55 | 60.88 | 55.36 | 2969369 |
| 1736552100 | 56.5 | -0.18 | -0.32 | 55.98 | 56.63 | 54.93 | 2442414 |
| 1736379300 | 56.68 | -0.42 | -0.74 | 57.22 | 57.31 | 54.74 | 2487814 |
| 1736292900 | 57.1 | -0.7 | -1.21 | 58.74 | 59.95 | 56.94 | 2299754 |
| 1736206500 | 57.8 | 0.55 | 0.96 | 58.1 | 58.39 | 57.29 | 1657041 |
| 1735947300 | 57.25 | 0.33 | 0.57 | 57.0346 | 57.59 | 56.43 | 1452934 |
| 1735860900 | 56.925 | 0.73 | 1.31 | 57.51 | 58.795 | 56.295 | 1266359 |
| 1735688100 | 56.19 | -0.01 | -0.02 | 56.72 | 57.11 | 55.94 | 798942 |
| 1735601700 | 56.2 | -1.35 | -2.35 | 57.1 | 57.227 | 55.61 | 1340212 |
| 1735342500 | 57.55 | 0.07 | 0.12 | 57.6 | 58 | 57.0645 | 1054036 |
| 1735256100 | 57.48 | -0.63 | -1.08 | 57.86 | 58.66 | 57.29 | 951124 |
| 1735077840 | 58.11 | -0.82 | -1.39 | 58.21 | 58.95 | 57.64 | 485116 |
| 1734996900 | 58.93 | -0.47 | -0.79 | 59.03 | 59.55 | 58.21 | 896781 |
| 1734737700 | 59.4 | 3.29 | 5.86 | 56.505 | 59.7 | 55.98 | 3229038 |
| 1734651300 | 56.11 | -1.27 | -2.21 | 56.925 | 57.35 | 55.65 | 2016154 |
| 1734564900 | 57.38 | -2.99 | -4.95 | 60.07 | 60.62 | 57.19 | 2087208 |
| 1734478500 | 60.37 | -0.38 | -0.63 | 61.26 | 62.15 | 60.19 | 2294441 |
| 1734392100 | 60.75 | -0.5 | -0.82 | 61.51 | 61.92 | 60.23 | 1654959 |
| 1734132900 | 61.25 | -1.26 | -2.02 | 62.91 | 63.1 | 60.61 | 1466146 |
| 1734046500 | 62.51 | -0.65 | -1.03 | 63.055 | 64.545 | 62.48 | 2218607 |
| 1733960100 | 63.16 | 1.58 | 2.57 | 62.15 | 63.89 | 61.74 | 1757219 |
| 1733873700 | 61.58 | -0.22 | -0.36 | 61.89 | 63.21 | 61.28 | 1497181 |
| 1733787300 | 61.8 | -0.66 | -1.06 | 62.98 | 63.84 | 61.8 | 1334317 |
| 1733528100 | 62.46 | -0.15 | -0.24 | 63.24 | 64.319999 | 62.2535 | 2239132 |
| 1733441700 | 62.61 | -1.53 | -2.39 | 63.53 | 64.769999 | 62.02 | 1863363 |
| 1733355300 | 64.14 | 3.58 | 5.91 | 61.08 | 64.56 | 60.62 | 2608598 |
| 1733268900 | 60.56 | -1.13 | -1.83 | 61.49 | 62.26 | 60.52 | 2540936 |
| 1733182500 | 61.69 | -0.39 | -0.63 | 60.38 | 61.845 | 60.11 | 1782277 |
| 1732917840 | 62.08 | 0.39 | 0.63 | 61.85 | 62.28 | 61.1489 | 1237254 |
| 1732750500 | 61.69 | 1.59 | 2.65 | 60.4438 | 61.95 | 59.87 | 2474428 |
| 1732664100 | 60.1 | 4.96 | 9.00 | 60.3 | 61.215 | 57.8 | 5773018 |
| 1732577700 | 55.14 | 2.23 | 4.21 | 53.1 | 55.38 | 52.91 | 3072208 |
| 1732318500 | 52.91 | -0.16 | -0.30 | 53.33 | 54.26 | 52.79 | 1985513 |
| 1732232100 | 53.07 | 0.37 | 0.70 | 52.7 | 54.06 | 52.17 | 2556477 |
| 1732145700 | 52.7 | -1.22 | -2.26 | 53.96 | 53.96 | 51.7108 | 2078508 |
| 1732059300 | 53.92 | 4.38 | 8.84 | 49.5 | 54.55 | 49.34 | 2876780 |
| 1731972900 | 49.54 | 0.21 | 0.43 | 48.98 | 50 | 48.82 | 2435231 |
| 1731713700 | 49.33 | -1.6 | -3.14 | 50.715 | 50.8854 | 48.72 | 2470782 |
| 1731627300 | 50.93 | 0.2 | 0.39 | 50.06 | 51.69 | 49.165 | 3107643 |
| 1731540900 | 50.73 | 0.57 | 1.14 | 50.81 | 52.32 | 49.24 | 7141185 |
| 1731454500 | 50.16 | -1.17 | -2.28 | 50.61 | 51 | 48.02 | 4152006 |
| 1731368100 | 51.33 | -0.15 | -0.29 | 51.08 | 51.95 | 50.36 | 3582506 |
| 1731108900 | 51.48 | -1.75 | -3.29 | 53.48 | 53.94 | 50.9 | 4661558 |
| 1731022500 | 53.23 | -1.49 | -2.72 | 55 | 56.01 | 51.93 | 4708781 |
| 1730936100 | 54.72 | -16.79 | -23.48 | 57 | 57 | 50.22 | 16386175 |
| 1730849700 | 71.51 | 0.38 | 0.53 | 70.96 | 72.83 | 70.235 | 3994497 |
| 1730763300 | 71.13 | 1.33 | 1.91 | 69.53 | 72.62 | 69.53 | 1716626 |
| 1730500500 | 69.8 | 0.87 | 1.26 | 68.77 | 70.16 | 67.57 | 2467332 |
