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, 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%)
Aug 03, 2009 2.860 2.920 2.840 2.880 133,615 +0.10(+3.60%)
Jul 31, 2009 2.800 2.830 2.750 2.780 66,620 -0.05(-1.77%)
Jul 30, 2009 3.000 3.000 2.830 2.830 108,614 -0.10(-3.36%)
Jul 29, 2009 3.070 3.150 2.790 2.929 379,333 -0.05(-1.73%)
Jul 28, 2009 2.930 3.050 2.871 2.980 250,742 +0.05(+1.71%)
Jul 27, 2009 2.810 2.930 2.750 2.930 66,330 +0.12(+4.27%)
Jul 24, 2009 2.720 2.870 2.720 2.810 50,618 -0.08(-2.76%)
Jul 23, 2009 2.820 2.930 2.820 2.890 64,939 +0.11(+3.95%)
Jul 22, 2009 2.700 2.810 2.660 2.780 102,876 +0.06(+2.21%)
Jul 21, 2009 2.800 2.800 2.710 2.720 67,909 -0.08(-2.86%)
Jul 20, 2009 2.870 2.870 2.750 2.800 82,333 -0.01(-0.36%)
Jul 17, 2009 2.900 3.000 2.780 2.810 131,508 -0.09(-3.11%)
Jul 16, 2009 2.800 3.000 2.800 2.900 344,008 +0.13(+4.70%)
Jul 15, 2009 2.790 2.830 2.660 2.770 52,445 +0.03(+1.09%)
Jul 14, 2009 2.750 2.750 2.680 2.740 15,700 +0.04(+1.48%)
Jul 13, 2009 2.650 2.730 2.600 2.700 18,596 -0.03(-1.10%)
Jul 10, 2009 2.680 2.730 2.611 2.730 38,627 +0.10(+3.80%)
Jul 09, 2009 2.610 2.940 2.596 2.630 109,184 +0.14(+5.62%)
Jul 08, 2009 2.390 2.530 2.350 2.490 49,096 +0.07(+2.89%)
Jul 07, 2009 2.462 2.490 2.390 2.420 79,407 -0.10(-3.97%)
Jul 06, 2009 2.650 2.650 2.461 2.520 80,758 -0.13(-4.91%)
Jul 02, 2009 2.740 2.740 2.560 2.650 52,533 -0.03(-1.12%)
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.