Skip to main content

Exact Sciences Cor (NQ: EXAS )

69.06 +2.18 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.81 28.19 27.02 27.21 1,216,619 -0.81(-2.91%)
Jan 29, 2015 27.32 28.35 26.61 28.02 909,218 +0.87(+3.20%)
Jan 28, 2015 28.44 28.63 26.90 27.16 811,660 -1.07(-3.81%)
Jan 27, 2015 27.14 29.00 27.07 28.23 1,356,927 +0.58(+2.10%)
Jan 26, 2015 27.03 28.10 26.76 27.65 922,356 +0.49(+1.80%)
Jan 23, 2015 26.75 27.40 26.10 27.16 661,965 +0.28(+1.04%)
Jan 22, 2015 26.49 26.94 25.15 26.88 1,377,491 +0.51(+1.93%)
Jan 21, 2015 27.00 27.36 25.85 26.37 1,690,707 -0.82(-3.02%)
Jan 20, 2015 27.84 28.11 26.73 27.19 1,252,566 -0.41(-1.49%)
Jan 16, 2015 26.75 27.74 26.60 27.60 1,923,038 +0.76(+2.83%)
Jan 15, 2015 28.18 28.59 26.76 26.84 1,133,533 -1.23(-4.38%)
Jan 14, 2015 27.15 28.13 26.92 28.07 769,678 +0.50(+1.81%)
Jan 13, 2015 27.24 28.47 27.11 27.57 1,026,588 +0.38(+1.40%)
Jan 12, 2015 29.00 29.60 26.82 27.19 2,848,550 -1.97(-6.76%)
Jan 09, 2015 28.60 29.20 28.27 29.16 1,635,215 +0.57(+1.99%)
Jan 08, 2015 26.89 28.70 26.58 28.59 1,931,463 +2.02(+7.60%)
Jan 07, 2015 26.17 26.58 25.80 26.57 1,329,130 +0.63(+2.43%)
Jan 06, 2015 26.87 27.03 25.57 25.94 1,354,357 -0.68(-2.55%)
Jan 05, 2015 26.75 26.95 25.83 26.62 1,126,702 -0.17(-0.63%)
Jan 02, 2015 27.60 27.98 26.54 26.79 1,383,023 -0.65(-2.37%)
Dec 31, 2014 28.48 27.44 27.44 27.44 903,700 -1.09(-3.82%)
Dec 30, 2014 28.79 29.03 28.18 28.53 1,053,035 -0.38(-1.31%)
Dec 29, 2014 28.47 28.99 28.07 28.91 931,044 +0.39(+1.37%)
Dec 26, 2014 27.64 28.92 27.63 28.52 1,369,115 +0.92(+3.33%)
Dec 24, 2014 27.16 27.60 27.60 27.60 488,600 +0.39(+1.43%)
Dec 23, 2014 27.76 27.95 26.50 27.21 1,152,047 -0.51(-1.84%)
Dec 22, 2014 27.50 28.00 27.06 27.72 2,087,272 +1.75(+6.74%)
Dec 19, 2014 27.51 28.69 25.66 25.97 6,112,246 -1.41(-5.15%)
Dec 18, 2014 26.73 27.65 26.39 27.38 1,373,571 +1.36(+5.23%)
Dec 17, 2014 25.43 26.11 25.17 26.02 1,280,716 +0.88(+3.50%)
Dec 16, 2014 25.68 26.15 24.85 25.14 4,660,088 -1.80(-6.68%)
Dec 15, 2014 28.03 28.26 26.57 26.94 1,710,442 -1.02(-3.65%)
Dec 12, 2014 28.00 28.77 27.36 27.96 1,421,650 -0.24(-0.85%)
Dec 11, 2014 29.28 29.69 28.12 28.20 1,283,022 -0.97(-3.33%)
Dec 10, 2014 29.60 29.97 29.01 29.17 1,017,485 -0.48(-1.62%)
Dec 09, 2014 28.43 29.85 27.64 29.65 1,698,283 +1.02(+3.56%)
Dec 08, 2014 28.83 29.36 28.35 28.63 2,228,972 +0.57(+2.03%)
Dec 05, 2014 26.13 27.73 25.99 28.06 3,175,391 +2.06(+7.92%)
Dec 04, 2014 25.72 26.18 24.98 26.00 1,761,556 +0.88(+3.50%)
Dec 03, 2014 24.17 25.17 24.00 25.12 1,227,831 +1.06(+4.41%)
Dec 02, 2014 23.88 24.13 23.52 24.06 1,034,929 +0.33(+1.39%)
Dec 01, 2014 24.75 24.79 23.43 23.73 1,863,390 -1.09(-4.39%)
Nov 28, 2014 25.01 25.43 24.71 24.82 540,671 +0.11(+0.45%)
Nov 26, 2014 25.00 24.71 24.71 24.71 776,700 -0.19(-0.76%)
Nov 25, 2014 24.26 25.64 24.23 24.90 2,012,818 +0.62(+2.55%)
Nov 24, 2014 24.34 24.58 23.75 24.28 1,261,647 +0.30(+1.25%)
Nov 21, 2014 22.75 24.31 22.68 23.98 2,539,990 +1.49(+6.63%)
Nov 20, 2014 22.52 22.97 22.41 22.49 748,825 -0.12(-0.53%)
Nov 19, 2014 22.72 22.98 22.56 22.61 998,011 -0.19(-0.83%)
Nov 18, 2014 23.08 23.25 22.71 22.80 1,269,758 -0.16(-0.70%)
Nov 17, 2014 22.90 23.40 22.77 22.96 942,324 -0.04(-0.17%)
Nov 14, 2014 23.08 23.63 22.75 23.00 1,063,877 -0.11(-0.48%)
Nov 13, 2014 22.50 23.59 22.50 23.11 883,623 +0.61(+2.71%)
Nov 12, 2014 22.34 22.71 22.18 22.50 580,735 +0.05(+0.22%)
Nov 11, 2014 22.56 22.96 22.35 22.45 1,166,649 -0.15(-0.66%)
Nov 10, 2014 22.90 23.23 22.26 22.60 1,131,019 -0.22(-0.96%)
Nov 07, 2014 23.34 23.39 22.51 22.82 2,465,524 -0.52(-2.23%)
Nov 06, 2014 23.30 23.92 22.83 23.34 1,169,957 +0.11(+0.47%)
Nov 05, 2014 24.89 24.92 22.87 23.23 1,574,586 -1.48(-5.99%)
Nov 04, 2014 24.21 24.75 24.00 24.71 947,314 +0.44(+1.81%)
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.