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

Exact Sciences Cor (NQ: EXAS )

53.51 -0.64 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 3.400 3.480 3.170 3.250 271,300 -0.16(-4.69%)
Sep 29, 2004 3.710 3.850 3.390 3.410 409,400 -0.48(-12.32%)
Sep 28, 2004 3.830 3.960 3.830 3.889 157,200 +0.04(+1.01%)
Sep 27, 2004 3.820 4.000 3.810 3.850 118,500 +0.04(+1.05%)
Sep 24, 2004 4.000 4.000 3.760 3.810 167,200 -0.10(-2.56%)
Sep 23, 2004 4.030 4.150 3.900 3.910 281,000 -0.15(-3.69%)
Sep 22, 2004 4.290 4.340 4.000 4.060 248,400 -0.01(-0.25%)
Sep 21, 2004 4.220 4.220 3.940 4.070 200,100 -0.09(-2.16%)
Sep 20, 2004 4.300 4.400 4.150 4.160 128,900 -0.12(-2.80%)
Sep 17, 2004 4.355 4.450 4.240 4.280 106,800 -0.09(-2.06%)
Sep 16, 2004 4.600 4.640 4.170 4.370 645,000 -0.23(-5.00%)
Sep 15, 2004 4.660 4.660 4.599 4.600 103,600 -0.06(-1.29%)
Sep 14, 2004 4.690 4.800 4.560 4.660 303,000 +0.00(+0.00%)
Sep 13, 2004 4.540 4.660 4.510 4.660 597,900 +0.17(+3.79%)
Sep 10, 2004 4.520 4.610 4.420 4.490 74,300 -0.06(-1.32%)
Sep 09, 2004 4.650 4.690 4.550 4.550 30,600 -0.09(-1.94%)
Sep 08, 2004 4.740 4.740 4.640 4.640 40,900 -0.01(-0.22%)
Sep 07, 2004 4.700 4.750 4.608 4.650 122,770 -0.10(-2.11%)
Sep 03, 2004 4.760 4.780 4.680 4.750 18,000 -0.05(-1.04%)
Sep 02, 2004 4.670 4.900 4.670 4.800 63,600 +0.08(+1.69%)
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.