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, 2005 1.940 1.990 1.770 1.820 336,217 -0.17(-8.54%)
Sep 29, 2005 2.060 2.110 1.970 1.990 134,054 -0.11(-5.24%)
Sep 28, 2005 2.090 2.150 2.070 2.100 44,073 +0.02(+0.96%)
Sep 27, 2005 2.130 2.150 2.080 2.080 81,971 -0.08(-3.70%)
Sep 26, 2005 2.180 2.200 2.070 2.160 134,356 -0.04(-1.82%)
Sep 23, 2005 2.200 2.400 2.200 2.200 118,745 -0.10(-4.35%)
Sep 22, 2005 2.180 2.320 2.170 2.300 138,836 +0.10(+4.55%)
Sep 21, 2005 2.230 2.270 2.200 2.200 19,804 -0.06(-2.65%)
Sep 20, 2005 2.320 2.320 2.230 2.260 35,980 +0.02(+0.89%)
Sep 19, 2005 2.280 2.300 2.200 2.240 83,721 -0.03(-1.32%)
Sep 16, 2005 2.350 2.390 2.250 2.270 152,791 -0.11(-4.62%)
Sep 15, 2005 2.360 2.450 2.350 2.380 56,814 -0.03(-1.08%)
Sep 14, 2005 2.410 2.550 2.350 2.406 25,900 +0.01(+0.25%)
Sep 13, 2005 2.350 2.450 2.310 2.400 40,442 +0.04(+1.69%)
Sep 12, 2005 2.370 2.470 2.320 2.360 81,149 -0.04(-1.67%)
Sep 09, 2005 2.470 2.470 2.350 2.400 33,305 -0.13(-5.14%)
Sep 08, 2005 2.450 2.550 2.450 2.530 70,439 +0.04(+1.61%)
Sep 07, 2005 2.320 2.530 2.320 2.490 129,974 +0.12(+5.06%)
Sep 06, 2005 2.400 2.500 2.120 2.370 249,744 -0.08(-3.27%)
Sep 02, 2005 2.400 2.470 2.400 2.450 34,675 +0.02(+0.82%)
Sep 01, 2005 2.400 2.480 2.400 2.430 70,104 -0.04(-1.62%)
Aug 31, 2005 2.530 2.530 2.430 2.470 24,002 -0.07(-2.76%)
Aug 30, 2005 2.550 2.590 2.420 2.540 54,176 -0.03(-1.17%)
Aug 29, 2005 2.430 2.600 2.430 2.570 61,628 +0.07(+2.80%)
Aug 26, 2005 2.500 2.510 2.490 2.500 66,629 +0.01(+0.40%)
Aug 25, 2005 2.400 2.510 2.370 2.490 36,880 +0.08(+3.32%)
Aug 24, 2005 2.400 2.450 2.400 2.410 49,568 -0.01(-0.41%)
Aug 23, 2005 2.390 2.450 2.350 2.420 52,641 -0.02(-0.82%)
Aug 22, 2005 2.340 2.440 2.340 2.440 50,277 +0.02(+0.99%)
Aug 19, 2005 2.360 2.420 2.310 2.416 32,524 +0.01(+0.25%)
Aug 18, 2005 2.410 2.430 2.350 2.410 58,865 +0.00(+0.00%)
Aug 17, 2005 2.320 2.410 2.300 2.410 52,355 +0.06(+2.55%)
Aug 16, 2005 2.320 2.400 2.300 2.350 65,656 -0.05(-2.08%)
Aug 15, 2005 2.390 2.440 2.300 2.400 119,806 -0.04(-1.64%)
Aug 12, 2005 2.420 2.470 2.360 2.440 196,689 -0.03(-1.21%)
Aug 11, 2005 2.500 2.510 2.420 2.470 86,175 -0.03(-1.20%)
Aug 10, 2005 2.480 2.569 2.450 2.500 99,991 -0.01(-0.36%)
Aug 09, 2005 2.460 2.550 2.430 2.509 54,404 +0.01(+0.36%)
Aug 08, 2005 2.360 2.750 2.340 2.500 213,925 +0.02(+0.81%)
Aug 05, 2005 2.340 2.520 2.330 2.480 246,392 +0.03(+1.22%)
Aug 04, 2005 2.420 2.570 2.400 2.450 318,403 -0.15(-5.77%)
Aug 03, 2005 2.590 2.700 2.550 2.600 54,356 -0.06(-2.26%)
Aug 02, 2005 2.550 2.680 2.550 2.660 61,198 +0.04(+1.53%)
Aug 01, 2005 2.690 2.700 2.530 2.620 84,111 -0.03(-1.13%)
Jul 29, 2005 2.690 2.720 2.590 2.650 125,779 +0.00(+0.00%)
Jul 28, 2005 2.500 2.700 2.460 2.650 266,128 +0.18(+7.29%)
Jul 27, 2005 2.340 2.470 2.300 2.470 133,154 +0.17(+7.39%)
Jul 26, 2005 2.340 2.380 2.250 2.300 64,117 -0.06(-2.54%)
Jul 25, 2005 2.250 2.430 2.250 2.360 118,269 +0.08(+3.51%)
Jul 22, 2005 2.240 2.300 2.240 2.280 23,795 +0.04(+1.79%)
Jul 21, 2005 2.300 2.340 2.210 2.240 87,395 -0.11(-4.68%)
Jul 20, 2005 2.300 2.350 2.230 2.350 96,850 +0.10(+4.44%)
Jul 19, 2005 2.350 2.350 2.250 2.250 86,375 -0.08(-3.43%)
Jul 18, 2005 2.450 2.490 2.300 2.330 59,527 -0.14(-5.67%)
Jul 15, 2005 2.340 2.480 2.340 2.470 66,503 +0.13(+5.56%)
Jul 14, 2005 2.330 2.380 2.290 2.340 69,002 +0.06(+2.63%)
Jul 13, 2005 2.230 2.330 2.230 2.280 43,119 +0.02(+0.88%)
Jul 12, 2005 2.370 2.370 2.230 2.260 100,201 +0.01(+0.44%)
Jul 11, 2005 2.350 2.350 2.240 2.250 94,841 -0.05(-2.17%)
Jul 08, 2005 2.350 2.352 2.280 2.300 43,770 -0.01(-0.43%)
Jul 07, 2005 2.260 2.330 2.260 2.310 39,578 +0.04(+1.76%)
Jul 06, 2005 2.340 2.380 2.250 2.270 67,599 -0.07(-2.99%)
Jul 05, 2005 2.380 2.380 2.250 2.340 62,600 +0.01(+0.43%)
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.