Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.400 8.730 8.290 8.540 519,466 +0.02(+0.23%)
Jul 28, 2011 8.460 8.755 8.380 8.520 377,533 +0.05(+0.59%)
Jul 27, 2011 8.630 8.709 8.370 8.470 536,893 -0.20(-2.31%)
Jul 26, 2011 8.920 8.940 8.500 8.670 616,982 -0.23(-2.58%)
Jul 25, 2011 9.050 9.350 8.870 8.900 597,218 -0.30(-3.26%)
Jul 22, 2011 9.200 9.225 8.670 9.200 766,164 +0.34(+3.84%)
Jul 21, 2011 8.480 8.875 8.410 8.860 654,878 +0.39(+4.60%)
Jul 20, 2011 8.660 8.660 8.401 8.470 197,395 -0.14(-1.63%)
Jul 19, 2011 8.180 8.630 8.084 8.610 418,267 +0.46(+5.64%)
Jul 18, 2011 8.290 8.290 7.880 8.150 721,993 -0.21(-2.51%)
Jul 15, 2011 8.330 8.494 8.200 8.360 361,709 +0.08(+0.97%)
Jul 14, 2011 8.620 8.700 8.220 8.280 562,562 -0.29(-3.38%)
Jul 13, 2011 8.530 8.800 8.480 8.570 502,118 +0.05(+0.59%)
Jul 12, 2011 8.800 9.030 8.500 8.520 758,683 -0.28(-3.18%)
Jul 11, 2011 9.090 9.130 8.780 8.800 574,097 -0.38(-4.14%)
Jul 08, 2011 9.130 9.449 8.870 9.180 874,106 -0.02(-0.22%)
Jul 07, 2011 8.980 9.210 8.940 9.200 649,502 +0.27(+3.02%)
Jul 06, 2011 8.750 8.970 8.650 8.930 570,224 +0.15(+1.71%)
Jul 05, 2011 8.460 8.790 8.400 8.780 538,684 +0.30(+3.54%)
Jul 01, 2011 8.600 8.600 8.290 8.480 603,710 -0.12(-1.40%)
Jun 30, 2011 8.570 8.650 8.550 8.600 398,010 +0.03(+0.35%)
Jun 29, 2011 8.500 8.650 8.360 8.570 549,891 +0.13(+1.54%)
Jun 28, 2011 8.030 8.560 8.020 8.440 1,254,781 +0.26(+3.18%)
Jun 27, 2011 8.150 8.250 7.990 8.180 666,901 -0.02(-0.24%)
Jun 24, 2011 8.080 8.240 8.030 8.200 1,758,213 +0.14(+1.74%)
Jun 23, 2011 8.070 8.110 7.750 8.060 568,468 +0.05(+0.62%)
Jun 22, 2011 7.810 8.110 7.710 8.010 608,903 +0.12(+1.52%)
Jun 21, 2011 7.770 7.960 7.720 7.890 652,832 +0.20(+2.60%)
Jun 20, 2011 7.629 7.900 7.600 7.690 461,948 -0.08(-1.03%)
Jun 17, 2011 7.450 7.780 7.450 7.770 879,077 +0.38(+5.14%)
Jun 16, 2011 7.360 7.530 7.300 7.390 418,538 +0.03(+0.41%)
Jun 15, 2011 7.340 7.780 7.210 7.360 919,088 -0.08(-1.08%)
Jun 14, 2011 7.290 7.470 7.230 7.440 419,378 +0.21(+2.90%)
Jun 13, 2011 7.220 7.390 7.090 7.230 418,964 +0.06(+0.84%)
Jun 10, 2011 7.280 7.460 7.050 7.170 564,827 -0.17(-2.32%)
Jun 09, 2011 7.150 7.350 7.050 7.340 487,578 +0.21(+2.95%)
Jun 08, 2011 7.130 7.220 7.000 7.130 565,652 -0.05(-0.70%)
Jun 07, 2011 7.300 7.300 7.090 7.180 337,474 +0.10(+1.41%)
Jun 06, 2011 7.110 7.160 7.020 7.080 328,910 -0.04(-0.56%)
Jun 03, 2011 7.100 7.260 7.060 7.120 368,962 +0.07(+0.99%)
May 24, 2011 7.210 7.250 7.030 7.050 314,730 -0.15(-2.08%)
May 23, 2011 7.040 7.340 6.980 7.200 476,684 -0.02(-0.28%)
May 20, 2011 7.000 7.270 7.000 7.220 411,895 +0.17(+2.48%)
May 19, 2011 7.280 7.390 6.970 7.045 681,519 -0.16(-2.15%)
May 18, 2011 7.200 7.230 7.040 7.200 380,272 +0.05(+0.70%)
May 17, 2011 7.040 7.220 7.030 7.150 454,487 +0.03(+0.42%)
May 16, 2011 7.100 7.190 7.030 7.120 529,134 +0.00(+0.00%)
May 13, 2011 7.210 7.360 7.100 7.120 360,243 -0.08(-1.11%)
May 12, 2011 7.440 7.440 7.070 7.200 969,111 -0.29(-3.87%)
May 11, 2011 7.680 7.730 7.430 7.490 340,546 -0.21(-2.73%)
May 10, 2011 7.560 7.800 7.530 7.700 950,717 +0.21(+2.80%)
May 09, 2011 7.450 7.590 7.410 7.490 300,699 -0.01(-0.13%)
May 06, 2011 7.490 7.650 7.395 7.500 398,191 +0.13(+1.76%)
May 05, 2011 7.300 7.490 7.210 7.370 747,052 +0.01(+0.14%)
May 04, 2011 7.690 7.720 7.240 7.360 872,215 -0.28(-3.66%)
May 03, 2011 8.000 8.070 7.360 7.640 1,081,878 -0.42(-5.21%)
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.