Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exact Sciences Cor (NQ: EXAS )

62.07 +1.53 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 6.970 6.979 6.230 6.250 3,515,487 -0.61(-8.89%)
Oct 29, 2010 7.360 8.090 6.700 6.860 8,313,669 -1.71(-19.95%)
Oct 28, 2010 8.690 8.720 7.910 8.570 3,586,944 +0.22(+2.63%)
Oct 27, 2010 9.000 9.190 7.800 8.350 4,035,803 +0.22(+2.71%)
Oct 25, 2010 7.980 8.200 7.750 8.130 1,418,613 +0.30(+3.83%)
Oct 22, 2010 7.460 8.070 7.160 7.830 2,191,121 +0.36(+4.82%)
Oct 21, 2010 8.200 8.240 7.100 7.470 3,741,382 -0.57(-7.09%)
Oct 20, 2010 8.220 8.590 7.980 8.040 1,436,531 +0.04(+0.50%)
Oct 19, 2010 8.880 8.927 7.850 8.000 2,016,757 -0.92(-10.31%)
Oct 18, 2010 9.000 9.240 8.890 8.920 1,501,282 +0.04(+0.45%)
Oct 15, 2010 9.030 9.240 8.760 8.880 1,417,361 -0.03(-0.34%)
Oct 14, 2010 8.640 9.020 8.500 8.910 2,259,090 +0.52(+6.20%)
Oct 13, 2010 8.250 8.480 8.120 8.390 703,219 +0.19(+2.32%)
Oct 12, 2010 8.130 8.240 8.020 8.200 458,723 +0.10(+1.23%)
Oct 11, 2010 8.370 8.390 7.920 8.100 951,764 -0.18(-2.17%)
Oct 08, 2010 7.430 8.390 7.400 8.280 1,260,779 +0.85(+11.44%)
Oct 07, 2010 7.580 7.690 7.320 7.430 701,993 -0.07(-0.93%)
Oct 06, 2010 7.580 7.650 7.440 7.500 722,614 -0.07(-0.92%)
Oct 05, 2010 7.100 7.640 7.100 7.570 1,357,951 +0.57(+8.14%)
Oct 04, 2010 7.050 7.110 6.730 7.000 907,211 -0.09(-1.27%)
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.