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, 2007 3.450 3.530 3.130 3.220 200,581 -0.23(-6.67%)
Dec 28, 2007 3.450 3.470 3.250 3.450 81,837 +0.01(+0.29%)
Dec 27, 2007 3.530 3.590 3.350 3.440 176,579 -0.12(-3.37%)
Dec 26, 2007 3.510 3.630 3.460 3.560 148,038 +0.08(+2.30%)
Dec 24, 2007 3.400 3.480 3.260 3.480 51,755 +0.06(+1.75%)
Dec 21, 2007 3.500 3.590 3.350 3.420 142,631 -0.03(-0.87%)
Dec 20, 2007 3.220 3.600 3.040 3.450 235,338 +0.21(+6.48%)
Dec 19, 2007 3.150 3.260 3.120 3.240 84,002 +0.08(+2.53%)
Dec 18, 2007 3.190 3.250 3.000 3.160 126,649 +0.01(+0.32%)
Dec 17, 2007 3.090 3.560 3.000 3.150 84,862 +0.15(+5.00%)
Dec 14, 2007 3.490 3.900 2.810 3.000 372,262 -0.17(-5.36%)
Dec 13, 2007 3.050 3.170 2.870 3.170 293,596 +0.17(+5.67%)
Dec 12, 2007 3.200 3.200 2.950 3.000 181,878 -0.15(-4.76%)
Dec 11, 2007 3.120 3.270 3.030 3.150 214,067 -0.02(-0.63%)
Dec 10, 2007 3.300 3.310 3.060 3.170 308,969 -0.13(-3.94%)
Dec 07, 2007 3.230 3.410 3.230 3.300 101,006 +0.07(+2.17%)
Dec 06, 2007 3.310 3.400 3.170 3.230 171,580 -0.11(-3.29%)
Dec 05, 2007 3.550 3.550 3.260 3.340 156,597 -0.07(-2.05%)
Dec 04, 2007 3.750 3.750 3.250 3.410 311,428 -0.32(-8.58%)
Dec 03, 2007 4.320 4.340 3.580 3.730 431,142 -0.56(-13.05%)
Nov 30, 2007 4.310 4.400 4.150 4.290 231,886 +0.02(+0.47%)
Nov 29, 2007 4.080 4.320 4.080 4.270 113,994 +0.01(+0.23%)
Nov 28, 2007 4.350 4.460 4.190 4.260 193,773 -0.08(-1.93%)
Nov 27, 2007 4.440 4.510 4.320 4.344 42,875 -0.13(-2.82%)
Nov 26, 2007 4.410 4.470 4.200 4.470 133,417 +0.09(+2.05%)
Nov 23, 2007 4.500 4.540 4.250 4.380 27,942 -0.15(-3.31%)
Nov 21, 2007 4.500 4.620 4.340 4.530 101,518 -0.03(-0.66%)
Nov 20, 2007 4.770 4.770 4.380 4.560 274,952 -0.21(-4.40%)
Nov 19, 2007 5.050 5.210 4.590 4.770 215,323 -0.26(-5.17%)
Nov 16, 2007 5.260 5.260 4.800 5.030 295,858 +0.26(+5.45%)
Nov 15, 2007 4.840 4.990 4.710 4.770 86,485 -0.10(-2.05%)
Nov 14, 2007 4.710 5.060 4.680 4.870 132,813 -0.03(-0.61%)
Nov 13, 2007 5.020 5.240 4.700 4.900 240,933 -0.18(-3.54%)
Nov 12, 2007 5.010 5.760 4.910 5.080 515,925 -0.28(-5.22%)
Nov 09, 2007 4.680 5.360 4.580 5.360 569,476 +0.68(+14.53%)
Nov 08, 2007 4.350 4.750 4.350 4.680 444,668 +0.31(+7.10%)
Nov 07, 2007 4.100 4.380 4.090 4.370 180,513 +0.23(+5.56%)
Nov 06, 2007 4.220 4.320 4.140 4.140 141,641 -0.01(-0.24%)
Nov 05, 2007 4.230 4.440 4.140 4.150 144,401 -0.19(-4.38%)
Nov 02, 2007 4.060 4.530 4.040 4.340 181,425 -0.05(-1.14%)
Nov 01, 2007 4.310 4.600 4.050 4.390 166,719 +0.10(+2.33%)
Oct 31, 2007 4.550 4.610 4.290 4.290 134,629 -0.21(-4.67%)
Oct 30, 2007 4.500 4.600 4.450 4.500 106,894 +0.04(+0.90%)
Oct 29, 2007 4.400 4.760 4.290 4.460 162,546 +0.03(+0.68%)
Oct 26, 2007 4.300 4.490 4.090 4.430 125,086 +0.11(+2.55%)
Oct 25, 2007 4.230 4.420 4.230 4.320 89,162 +0.00(+0.00%)
Oct 24, 2007 3.970 4.390 3.960 4.320 360,800 +0.35(+8.82%)
Oct 23, 2007 3.750 4.000 3.750 3.970 359,033 -0.08(-1.98%)
Oct 22, 2007 4.670 4.670 4.030 4.050 369,700 -0.39(-8.78%)
Oct 19, 2007 4.700 4.750 4.330 4.440 265,869 -0.26(-5.53%)
Oct 18, 2007 4.600 4.719 4.300 4.700 454,176 -0.02(-0.42%)
Oct 17, 2007 3.560 4.950 3.540 4.720 3,171,621 -1.30(-21.59%)
Oct 16, 2007 5.640 6.170 5.580 6.020 839,821 +0.51(+9.26%)
Oct 15, 2007 4.980 5.590 4.750 5.510 511,129 +0.67(+13.84%)
Oct 12, 2007 4.770 5.000 4.710 4.840 245,231 +0.20(+4.31%)
Oct 11, 2007 4.600 4.950 4.450 4.640 373,298 +0.22(+4.98%)
Oct 10, 2007 4.600 4.610 4.390 4.420 217,935 -0.16(-3.49%)
Oct 09, 2007 4.690 5.170 4.416 4.580 748,660 +0.02(+0.44%)
Oct 08, 2007 3.740 4.750 3.740 4.560 825,370 +0.83(+22.25%)
Oct 05, 2007 3.550 3.780 3.490 3.730 492,755 +0.34(+10.03%)
Oct 04, 2007 3.420 3.550 3.330 3.390 110,890 +0.00(+0.00%)
Oct 03, 2007 3.380 3.500 3.330 3.390 81,848 +0.04(+1.19%)
Oct 02, 2007 3.420 3.480 3.290 3.350 148,439 -0.04(-1.18%)
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.