Skip to main content

Exact Sciences Cor (NQ: EXAS )

70.44 +3.56 (+5.32%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.680 5.731 5.540 5.640 664,896 +0.03(+0.53%)
Jan 28, 2011 5.850 5.850 5.550 5.610 660,068 -0.20(-3.44%)
Jan 27, 2011 5.690 5.920 5.650 5.810 362,815 +0.08(+1.40%)
Jan 26, 2011 5.590 5.730 5.550 5.730 572,411 +0.15(+2.69%)
Jan 25, 2011 5.730 5.740 5.560 5.580 773,431 -0.15(-2.62%)
Jan 24, 2011 6.000 6.008 5.730 5.730 715,374 -0.27(-4.50%)
Jan 21, 2011 6.030 6.090 5.880 6.000 450,576 +0.01(+0.13%)
Jan 20, 2011 6.150 6.180 5.890 5.992 572,247 -0.20(-3.19%)
Jan 19, 2011 6.260 6.276 6.090 6.190 881,760 -0.09(-1.43%)
Jan 18, 2011 6.280 6.380 6.150 6.280 457,449 +0.01(+0.16%)
Jan 14, 2011 6.310 6.430 6.250 6.270 544,506 -0.06(-0.95%)
Jan 13, 2011 6.380 6.550 6.320 6.330 584,050 -0.04(-0.63%)
Jan 12, 2011 6.700 6.720 6.290 6.370 1,080,163 -0.27(-4.07%)
Jan 11, 2011 6.090 6.650 6.080 6.640 1,168,810 +0.58(+9.62%)
Jan 10, 2011 6.010 6.160 5.980 6.058 397,147 -0.00(-0.04%)
Jan 07, 2011 6.050 6.160 5.980 6.060 483,655 +0.01(+0.21%)
Jan 06, 2011 6.150 6.240 5.970 6.048 361,213 -0.09(-1.51%)
Jan 05, 2011 6.000 6.170 5.920 6.140 433,486 +0.14(+2.42%)
Jan 04, 2011 6.180 6.190 5.940 5.995 582,017 -0.18(-2.99%)
Jan 03, 2011 6.060 6.275 6.020 6.180 551,804 +0.20(+3.34%)
Dec 31, 2010 6.120 6.150 5.950 5.980 628,765 -0.17(-2.76%)
Dec 30, 2010 6.310 6.350 6.150 6.150 420,068 -0.14(-2.23%)
Dec 29, 2010 6.230 6.460 6.150 6.290 420,241 +0.05(+0.80%)
Dec 28, 2010 6.510 6.520 6.230 6.240 608,333 -0.28(-4.29%)
Dec 27, 2010 6.590 6.590 6.410 6.520 408,083 +0.03(+0.54%)
Dec 23, 2010 6.530 6.600 6.400 6.485 332,175 -0.02(-0.38%)
Dec 22, 2010 6.420 6.570 6.320 6.510 534,618 +0.09(+1.40%)
Dec 21, 2010 6.370 6.520 6.230 6.420 740,998 +0.14(+2.23%)
Dec 20, 2010 6.100 6.378 5.980 6.280 777,811 +0.22(+3.63%)
Dec 17, 2010 5.980 6.110 5.880 6.060 2,459,282 +0.11(+1.85%)
Dec 16, 2010 5.800 5.960 5.660 5.950 704,325 +0.18(+3.12%)
Dec 15, 2010 5.750 6.090 5.685 5.770 1,138,418 +0.05(+0.87%)
Dec 14, 2010 5.540 5.730 5.510 5.720 730,558 +0.28(+5.15%)
Dec 13, 2010 5.720 5.740 5.400 5.440 862,356 -0.27(-4.73%)
Dec 10, 2010 5.470 5.730 5.426 5.710 756,805 +0.21(+3.82%)
Dec 09, 2010 5.430 5.530 5.370 5.500 574,898 +0.07(+1.29%)
Dec 08, 2010 5.400 5.540 5.340 5.430 552,190 +0.03(+0.56%)
Dec 07, 2010 5.480 5.560 5.390 5.400 836,256 +0.02(+0.37%)
Dec 06, 2010 5.560 5.630 5.320 5.380 1,299,084 -0.17(-3.06%)
Dec 03, 2010 5.840 5.920 5.460 5.550 1,628,542 -0.30(-5.13%)
Dec 02, 2010 6.080 6.130 5.780 5.850 750,444 -0.20(-3.31%)
Dec 01, 2010 6.000 6.130 5.980 6.050 834,298 +0.11(+1.85%)
Nov 30, 2010 5.810 5.940 5.740 5.940 698,639 +0.11(+1.89%)
Nov 29, 2010 5.850 5.920 5.700 5.830 600,099 +0.07(+1.22%)
Nov 26, 2010 5.840 5.950 5.750 5.760 265,165 -0.12(-2.04%)
Nov 24, 2010 5.640 5.880 5.880 5.880 1,235,019 +0.37(+6.72%)
Nov 23, 2010 5.650 5.800 5.480 5.510 966,520 -0.18(-3.16%)
Nov 22, 2010 5.980 5.990 5.670 5.690 1,368,488 -0.33(-5.48%)
Nov 19, 2010 6.110 6.150 5.960 6.020 1,044,902 -0.13(-2.11%)
Nov 18, 2010 6.160 6.210 6.080 6.150 1,073,406 +0.08(+1.32%)
Nov 17, 2010 6.080 6.270 6.016 6.070 837,817 +0.02(+0.33%)
Nov 16, 2010 6.320 6.320 5.970 6.050 1,094,583 -0.22(-3.51%)
Nov 15, 2010 6.000 6.325 5.980 6.270 1,140,226 +0.28(+4.67%)
Nov 12, 2010 6.150 6.160 5.880 5.990 1,252,021 -0.16(-2.60%)
Nov 11, 2010 6.160 6.270 6.010 6.150 1,297,587 -0.09(-1.44%)
Nov 10, 2010 6.310 6.360 6.090 6.240 1,600,632 -0.03(-0.48%)
Nov 09, 2010 6.330 6.340 6.250 6.270 1,105,686 -0.06(-0.95%)
Nov 08, 2010 6.550 6.555 6.270 6.330 1,654,874 -0.19(-2.91%)
Nov 05, 2010 6.290 6.580 6.270 6.520 2,313,623 +0.15(+2.35%)
Nov 04, 2010 6.200 6.390 6.150 6.370 5,361,095 +0.26(+4.26%)
Nov 03, 2010 6.100 6.350 6.060 6.110 1,593,858 -0.14(-2.24%)
Nov 02, 2010 6.300 6.445 6.050 6.250 2,351,584 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.