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 (%)
Feb 28, 2007 2.700 2.750 2.610 2.710 106,213 +0.00(+0.00%)
Feb 27, 2007 2.745 2.745 2.650 2.710 32,506 -0.04(-1.45%)
Feb 26, 2007 2.710 2.800 2.710 2.750 33,629 +0.02(+0.73%)
Feb 23, 2007 2.700 2.730 2.638 2.730 26,935 +0.02(+0.74%)
Feb 22, 2007 2.750 2.760 2.700 2.710 32,939 -0.06(-2.17%)
Feb 21, 2007 2.770 2.800 2.730 2.770 43,553 +0.03(+1.09%)
Feb 20, 2007 2.630 2.770 2.630 2.740 19,358 +0.08(+3.01%)
Feb 16, 2007 2.700 2.720 2.620 2.660 21,018 -0.11(-3.97%)
Feb 15, 2007 2.750 2.800 2.720 2.770 41,197 +0.04(+1.47%)
Feb 14, 2007 2.760 2.790 2.710 2.730 24,152 -0.05(-1.80%)
Feb 13, 2007 2.800 2.826 2.740 2.780 10,493 -0.01(-0.36%)
Feb 12, 2007 2.790 2.860 2.780 2.790 20,106 +0.01(+0.36%)
Feb 09, 2007 2.760 2.800 2.756 2.780 30,778 +0.00(+0.00%)
Feb 08, 2007 2.810 2.830 2.780 2.780 72,874 -0.03(-1.07%)
Feb 07, 2007 2.850 2.950 2.805 2.810 54,962 -0.07(-2.43%)
Feb 06, 2007 2.910 2.920 2.860 2.880 28,322 -0.01(-0.35%)
Feb 05, 2007 2.850 2.920 2.730 2.890 35,798 +0.06(+2.12%)
Feb 02, 2007 2.840 2.890 2.810 2.830 39,066 -0.03(-1.05%)
Feb 01, 2007 2.840 2.860 2.750 2.860 27,375 +0.05(+1.78%)
Jan 31, 2007 2.670 2.851 2.670 2.810 39,909 +0.11(+4.08%)
Jan 30, 2007 2.740 2.780 2.630 2.700 111,566 -0.05(-1.70%)
Jan 29, 2007 2.730 2.803 2.730 2.747 23,952 +0.02(+0.61%)
Jan 26, 2007 2.830 2.860 2.710 2.730 73,563 -0.13(-4.55%)
Jan 25, 2007 2.830 2.880 2.810 2.860 58,161 +0.03(+1.06%)
Jan 24, 2007 2.810 2.880 2.690 2.830 35,292 +0.00(+0.00%)
Jan 23, 2007 2.850 2.890 2.470 2.830 88,485 -0.07(-2.41%)
Jan 22, 2007 2.860 2.920 2.820 2.900 53,119 +0.04(+1.40%)
Jan 19, 2007 3.080 3.090 2.680 2.860 137,741 -0.25(-8.04%)
Jan 18, 2007 3.210 3.210 3.000 3.110 128,159 -0.07(-2.20%)
Jan 17, 2007 3.170 3.200 3.120 3.180 97,079 +0.03(+0.95%)
Jan 16, 2007 3.100 3.180 3.090 3.150 99,065 +0.01(+0.32%)
Jan 12, 2007 3.020 3.170 3.020 3.140 135,359 +0.08(+2.61%)
Jan 11, 2007 2.910 3.100 2.860 3.060 233,490 +0.12(+4.08%)
Jan 10, 2007 2.870 2.960 2.750 2.940 59,855 +0.04(+1.38%)
Jan 09, 2007 2.900 2.990 2.880 2.900 151,100 +0.01(+0.35%)
Jan 08, 2007 2.610 2.910 2.610 2.890 69,653 +0.25(+9.47%)
Jan 05, 2007 2.700 2.700 2.630 2.640 57,765 -0.04(-1.49%)
Jan 04, 2007 2.690 2.730 2.584 2.680 86,679 -0.04(-1.47%)
Jan 03, 2007 2.850 2.900 2.530 2.720 175,500 -0.11(-3.89%)
Dec 29, 2006 2.650 2.950 2.650 2.830 233,220 +0.14(+5.20%)
Dec 28, 2006 2.610 2.850 2.550 2.690 165,438 -0.11(-3.93%)
Dec 27, 2006 2.970 2.970 2.760 2.800 174,385 -0.20(-6.67%)
Dec 26, 2006 2.890 3.040 2.500 3.000 329,099 +0.08(+2.90%)
Dec 22, 2006 2.310 2.990 2.240 2.915 426,749 +0.58(+24.59%)
Dec 21, 2006 2.160 2.370 2.119 2.340 191,312 +0.19(+8.84%)
Dec 20, 2006 2.160 2.200 2.150 2.150 90,135 -0.02(-0.92%)
Dec 19, 2006 2.160 2.240 2.150 2.170 219,247 -0.02(-0.91%)
Dec 18, 2006 2.220 2.250 2.160 2.190 183,686 +0.03(+1.39%)
Dec 15, 2006 2.070 2.170 2.070 2.160 109,513 +0.06(+2.86%)
Dec 14, 2006 2.200 2.200 2.070 2.100 147,611 -0.09(-4.11%)
Dec 13, 2006 2.250 2.450 1.980 2.190 520,001 +0.25(+12.89%)
Dec 12, 2006 1.930 1.960 1.910 1.940 80,531 -0.01(-0.51%)
Dec 11, 2006 1.984 1.984 1.930 1.950 48,988 -0.03(-1.52%)
Dec 08, 2006 1.940 2.060 1.940 1.980 50,537 +0.03(+1.54%)
Dec 07, 2006 2.000 2.050 1.940 1.950 78,492 -0.08(-3.94%)
Dec 06, 2006 2.050 2.060 2.030 2.030 31,329 -0.02(-0.98%)
Dec 05, 2006 2.070 2.080 2.030 2.050 20,607 +0.00(+0.00%)
Dec 04, 2006 2.110 2.150 1.990 2.050 196,506 -0.08(-3.76%)
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.