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 (%)
Oct 30, 2009 2.450 2.610 2.400 2.470 88,118 +0.02(+0.82%)
Oct 29, 2009 2.410 2.510 2.410 2.450 30,898 +0.00(+0.00%)
Oct 28, 2009 2.540 2.540 2.450 2.450 45,803 -0.12(-4.67%)
Oct 27, 2009 2.580 2.600 2.490 2.570 75,166 -0.03(-1.16%)
Oct 26, 2009 2.650 2.690 2.560 2.600 45,734 +0.00(+0.00%)
Oct 23, 2009 2.720 2.740 2.600 2.600 17,320 -0.10(-3.70%)
Oct 22, 2009 2.700 2.700 2.610 2.700 28,068 +0.00(+0.00%)
Oct 21, 2009 2.660 2.740 2.550 2.700 129,213 +0.10(+3.85%)
Oct 20, 2009 2.660 2.750 2.600 2.600 42,577 -0.14(-5.11%)
Oct 19, 2009 2.700 2.750 2.682 2.740 60,000 +0.08(+3.01%)
Oct 16, 2009 2.680 2.690 2.650 2.660 20,101 -0.03(-1.12%)
Oct 15, 2009 2.680 2.750 2.680 2.690 56,771 +0.00(+0.00%)
Oct 14, 2009 2.750 2.750 2.680 2.690 13,894 +0.01(+0.37%)
Oct 13, 2009 2.660 2.700 2.660 2.680 16,407 +0.00(+0.00%)
Oct 12, 2009 2.674 2.700 2.660 2.680 30,635 +0.00(+0.00%)
Oct 09, 2009 2.670 2.700 2.650 2.680 15,592 -0.02(-0.74%)
Oct 08, 2009 2.760 2.760 2.680 2.700 28,613 +0.00(+0.00%)
Oct 07, 2009 2.740 2.740 2.670 2.700 13,586 -0.02(-0.74%)
Oct 06, 2009 2.740 2.760 2.690 2.720 20,603 -0.01(-0.37%)
Oct 05, 2009 2.790 2.860 2.730 2.730 28,535 -0.02(-0.73%)
Oct 02, 2009 2.760 2.890 2.660 2.750 37,756 +0.01(+0.36%)
Oct 01, 2009 2.790 2.790 2.730 2.740 12,997 -0.04(-1.44%)
Sep 30, 2009 2.770 2.830 2.740 2.780 69,955 +0.05(+1.83%)
Sep 29, 2009 2.800 2.900 2.720 2.730 64,051 -0.11(-3.87%)
Sep 28, 2009 2.770 2.840 2.700 2.840 22,777 +0.14(+5.19%)
Sep 25, 2009 2.780 2.819 2.700 2.700 83,601 -0.16(-5.59%)
Sep 24, 2009 2.880 2.920 2.820 2.860 70,725 -0.03(-1.04%)
Sep 23, 2009 2.890 2.920 2.853 2.890 43,405 -0.02(-0.69%)
Sep 22, 2009 2.950 2.970 2.834 2.910 67,387 -0.04(-1.36%)
Sep 21, 2009 2.900 2.980 2.870 2.950 33,001 +0.05(+1.72%)
Sep 18, 2009 2.960 2.960 2.857 2.900 143,906 -0.05(-1.69%)
Sep 17, 2009 2.960 2.960 2.800 2.950 50,337 +0.06(+2.08%)
Sep 16, 2009 2.890 2.960 2.800 2.890 59,503 +0.05(+1.76%)
Sep 15, 2009 2.890 2.900 2.800 2.840 45,535 -0.05(-1.73%)
Sep 14, 2009 2.890 2.900 2.810 2.890 42,201 -0.05(-1.70%)
Sep 11, 2009 2.820 2.960 2.820 2.940 174,876 +0.12(+4.26%)
Sep 10, 2009 2.840 2.840 2.680 2.820 89,110 +0.04(+1.44%)
Sep 09, 2009 2.780 2.820 2.710 2.780 103,587 +0.08(+2.96%)
Sep 08, 2009 2.550 2.750 2.550 2.700 92,600 +0.18(+7.14%)
Sep 04, 2009 2.330 2.530 2.280 2.520 128,395 +0.26(+11.50%)
Sep 03, 2009 2.170 2.280 2.160 2.260 60,859 +0.02(+0.89%)
Sep 02, 2009 2.200 2.250 2.160 2.240 54,863 +0.04(+1.82%)
Sep 01, 2009 2.150 2.250 1.950 2.200 138,842 +0.05(+2.33%)
Aug 31, 2009 2.250 2.300 2.150 2.150 138,278 -0.15(-6.52%)
Aug 28, 2009 2.340 2.350 2.300 2.300 40,303 -0.02(-0.86%)
Aug 27, 2009 2.350 2.370 2.320 2.320 33,116 -0.04(-1.69%)
Aug 26, 2009 2.400 2.420 2.280 2.360 56,577 -0.01(-0.42%)
Aug 25, 2009 2.370 2.410 2.360 2.370 76,528 +0.00(+0.00%)
Aug 24, 2009 2.360 2.390 2.300 2.370 116,006 +0.03(+1.28%)
Aug 21, 2009 2.370 2.370 2.170 2.340 236,713 -0.01(-0.43%)
Aug 20, 2009 2.340 2.380 2.322 2.350 43,787 +0.00(+0.00%)
Aug 19, 2009 2.350 2.380 2.320 2.350 37,139 -0.05(-2.08%)
Aug 18, 2009 2.380 2.400 2.340 2.400 91,043 +0.06(+2.56%)
Aug 17, 2009 2.510 2.550 2.260 2.340 140,928 -0.25(-9.65%)
Aug 14, 2009 2.680 2.750 2.560 2.590 81,447 -0.13(-4.78%)
Aug 13, 2009 2.800 2.810 2.640 2.720 98,238 -0.05(-1.81%)
Aug 12, 2009 2.840 2.930 2.750 2.770 89,090 -0.05(-1.77%)
Aug 11, 2009 2.800 2.830 2.770 2.820 58,251 +0.00(+0.00%)
Aug 10, 2009 2.810 2.820 2.720 2.820 76,078 -0.05(-1.74%)
Aug 07, 2009 2.840 2.870 2.800 2.870 78,269 +0.02(+0.70%)
Aug 06, 2009 2.800 2.850 2.780 2.850 117,625 +0.01(+0.35%)
Aug 05, 2009 2.770 2.850 2.760 2.840 112,258 +0.02(+0.71%)
Aug 04, 2009 2.850 2.890 2.800 2.820 122,126 -0.06(-2.08%)
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.