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

Exact Sciences Cor (NQ: EXAS )

58.85 +0.06 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 7.370 7.400 7.050 7.240 1,046,096 +0.00(+0.00%)
Sep 29, 2010 7.200 7.300 7.090 7.240 858,930 +0.05(+0.70%)
Sep 28, 2010 7.000 7.290 6.880 7.190 891,025 +0.18(+2.57%)
Sep 27, 2010 6.850 7.090 6.620 7.010 733,967 +0.34(+5.10%)
Sep 24, 2010 6.540 6.787 6.460 6.670 739,857 +0.17(+2.62%)
Sep 23, 2010 6.200 6.640 6.160 6.500 631,643 +0.26(+4.17%)
Sep 22, 2010 6.480 6.550 6.150 6.240 565,642 -0.25(-3.85%)
Sep 21, 2010 6.380 6.790 6.370 6.490 802,191 +0.00(+0.00%)
Sep 20, 2010 6.300 6.540 6.100 6.490 1,141,505 +0.27(+4.34%)
Sep 17, 2010 6.160 6.375 6.100 6.220 850,487 +0.34(+5.78%)
Sep 15, 2010 5.700 5.930 5.653 5.880 596,053 +0.17(+2.98%)
Sep 14, 2010 5.660 5.840 5.510 5.710 454,575 +0.05(+0.88%)
Sep 13, 2010 5.580 5.730 5.530 5.660 352,122 +0.11(+1.98%)
Sep 10, 2010 5.530 5.840 5.450 5.550 824,399 +0.03(+0.54%)
Sep 09, 2010 5.170 5.900 5.170 5.520 2,018,491 +0.48(+9.52%)
Sep 08, 2010 4.900 5.090 4.870 5.040 744,751 +0.16(+3.28%)
Sep 07, 2010 4.840 4.890 4.780 4.880 140,440 +0.05(+1.04%)
Sep 03, 2010 4.760 4.920 4.700 4.830 285,262 +0.11(+2.33%)
Sep 02, 2010 4.710 4.750 4.594 4.720 162,572 -0.03(-0.63%)
Sep 01, 2010 4.640 4.750 4.600 4.750 267,107 +0.16(+3.49%)
Aug 31, 2010 4.660 4.700 4.520 4.590 264,161 -0.06(-1.29%)
Aug 30, 2010 4.500 4.765 4.430 4.650 507,780 +0.14(+3.10%)
Aug 27, 2010 4.380 4.550 4.270 4.510 363,381 +0.17(+3.92%)
Aug 26, 2010 4.190 4.450 4.190 4.340 572,909 +0.17(+4.08%)
Aug 25, 2010 4.080 4.200 4.060 4.170 173,704 +0.06(+1.46%)
Aug 24, 2010 4.190 4.190 4.060 4.110 188,305 -0.11(-2.61%)
Aug 23, 2010 4.290 4.290 4.200 4.220 129,267 -0.07(-1.63%)
Aug 20, 2010 4.200 4.440 4.010 4.290 329,630 +0.07(+1.66%)
Aug 19, 2010 4.320 4.350 4.210 4.220 290,921 -0.10(-2.31%)
Aug 18, 2010 4.380 4.410 4.260 4.320 172,079 -0.08(-1.82%)
Aug 17, 2010 4.420 4.500 4.250 4.400 332,841 +0.04(+0.92%)
Aug 16, 2010 4.310 4.420 4.250 4.360 135,732 +0.06(+1.40%)
Aug 13, 2010 4.390 4.390 4.300 4.300 159,674 -0.09(-2.05%)
Aug 12, 2010 4.260 4.500 4.210 4.390 211,125 +0.12(+2.81%)
Aug 11, 2010 4.380 4.430 4.270 4.270 286,758 -0.13(-2.95%)
Aug 10, 2010 4.390 4.650 4.300 4.400 779,472 +0.18(+4.27%)
Aug 09, 2010 4.260 4.270 4.180 4.220 154,776 -0.04(-0.94%)
Aug 06, 2010 4.240 4.280 4.150 4.260 169,581 +0.00(+0.00%)
Aug 05, 2010 4.250 4.290 4.172 4.260 102,690 +0.01(+0.24%)
Aug 04, 2010 4.230 4.310 4.199 4.250 153,111 +0.05(+1.19%)
Aug 03, 2010 4.170 4.250 4.090 4.200 165,821 +0.03(+0.72%)
Aug 02, 2010 4.220 4.220 4.150 4.170 144,484 +0.00(+0.00%)
Jul 30, 2010 4.080 4.200 4.010 4.170 254,866 +0.07(+1.71%)
Jul 29, 2010 4.250 4.260 4.050 4.100 316,384 -0.12(-2.84%)
Jul 28, 2010 4.150 4.270 3.960 4.220 603,157 +0.29(+7.38%)
Jul 27, 2010 3.760 3.990 3.720 3.930 506,846 +0.23(+6.22%)
Jul 26, 2010 3.600 3.740 3.580 3.700 230,196 +0.10(+2.78%)
Jul 23, 2010 3.490 3.650 3.410 3.600 157,855 +0.09(+2.56%)
Jul 22, 2010 3.440 3.580 3.380 3.510 181,415 +0.10(+2.93%)
Jul 21, 2010 3.600 3.730 3.380 3.410 288,310 -0.19(-5.28%)
Jul 20, 2010 3.280 3.610 3.250 3.600 303,554 +0.29(+8.76%)
Jul 19, 2010 3.450 3.550 3.150 3.310 750,474 -0.12(-3.50%)
Jul 16, 2010 3.820 3.890 3.410 3.430 601,082 -0.42(-10.91%)
Jul 15, 2010 3.950 4.140 3.820 3.850 449,594 -0.08(-2.04%)
Jul 14, 2010 3.890 3.990 3.860 3.930 247,890 +0.04(+1.03%)
Jul 13, 2010 3.910 3.978 3.860 3.890 257,715 -0.03(-0.77%)
Jul 12, 2010 3.950 4.000 3.750 3.920 291,117 -0.06(-1.51%)
Jul 09, 2010 4.040 4.190 3.950 3.980 976,177 -0.24(-5.69%)
Jul 08, 2010 4.220 4.280 4.170 4.220 155,954 +0.01(+0.24%)
Jul 07, 2010 4.080 4.220 4.060 4.210 227,049 +0.15(+3.69%)
Jul 06, 2010 4.160 4.300 4.050 4.060 239,610 -0.05(-1.22%)
Jul 02, 2010 4.150 4.310 4.050 4.110 189,390 -0.01(-0.24%)
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.