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

Exact Sciences Cor (NQ: EXAS )

53.18 -2.41 (-4.34%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 14, 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, 2002 13.25 13.64 12.57 13.45 99,706 +0.29(+2.20%)
Sep 27, 2002 13.10 13.75 13.00 13.16 166,300 +0.12(+0.93%)
Sep 26, 2002 12.05 13.12 11.95 13.04 224,000 +1.08(+9.02%)
Sep 25, 2002 11.95 12.05 11.71 11.96 80,000 +0.10(+0.84%)
Sep 24, 2002 12.05 12.28 11.52 11.86 36,500 -0.24(-1.98%)
Sep 23, 2002 12.24 12.35 12.02 12.10 32,700 -0.13(-1.06%)
Sep 20, 2002 12.55 12.60 12.18 12.23 5,020,000 +0.02(+0.16%)
Sep 19, 2002 12.94 12.94 12.21 12.21 43,000 -0.63(-4.91%)
Sep 18, 2002 13.05 13.05 12.84 12.84 19,300 -0.11(-0.85%)
Sep 17, 2002 13.11 13.23 12.85 12.95 28,500 -0.06(-0.46%)
Sep 16, 2002 13.18 13.30 13.01 13.01 2,170,000 -0.02(-0.15%)
Sep 13, 2002 13.00 13.23 12.98 13.03 43,300 +0.02(+0.15%)
Sep 12, 2002 13.01 13.20 12.90 13.01 16,200 +0.01(+0.08%)
Sep 11, 2002 12.99 13.12 12.95 13.00 37,700 +0.00(+0.00%)
Sep 10, 2002 13.25 13.25 12.80 13.00 28,900 -0.34(-2.55%)
Sep 09, 2002 13.39 13.53 13.09 13.34 74,700 -0.12(-0.89%)
Sep 06, 2002 13.15 13.74 13.00 13.46 69,900 +0.46(+3.54%)
Sep 05, 2002 13.10 13.10 12.73 13.00 79,600 -0.11(-0.84%)
Sep 04, 2002 11.71 13.76 11.70 13.11 168,670 +1.41(+12.05%)
Sep 03, 2002 12.00 12.05 11.68 11.70 50,300 -0.47(-3.85%)
Aug 30, 2002 12.18 12.30 11.77 12.17 84,300 -0.01(-0.09%)
Aug 29, 2002 11.61 12.19 11.61 12.18 90,000 +0.68(+5.91%)
Aug 28, 2002 11.41 11.64 11.40 11.50 110,669 -0.15(-1.28%)
Aug 27, 2002 11.77 11.87 11.49 11.65 4,200,000 -0.05(-0.44%)
Aug 26, 2002 12.00 12.00 11.49 11.70 67,600 +0.04(+0.34%)
Aug 23, 2002 12.20 12.40 11.66 11.66 62,936 -0.50(-4.11%)
Aug 22, 2002 11.60 12.20 11.46 12.16 29,400 +0.51(+4.38%)
Aug 21, 2002 11.60 11.80 11.52 11.65 11,600 +0.15(+1.30%)
Aug 20, 2002 11.41 11.69 11.41 11.50 14,400 +0.00(+0.00%)
Aug 16, 2002 10.36 11.53 10.21 11.50 43,950 +1.16(+11.22%)
Aug 15, 2002 10.33 10.47 9.900 10.34 56,985 +0.04(+0.39%)
Aug 14, 2002 9.750 10.38 9.750 10.30 78,700 +0.28(+2.79%)
Aug 13, 2002 10.80 11.36 9.750 10.02 118,430 -0.79(-7.31%)
Aug 12, 2002 11.05 11.25 10.78 10.81 38,400 -0.68(-5.92%)
Aug 07, 2002 11.83 12.20 11.30 11.49 52,200 -0.09(-0.78%)
Aug 06, 2002 11.75 11.85 11.35 11.58 83,600 -0.04(-0.35%)
Aug 05, 2002 11.11 11.95 11.11 11.62 17,400 +0.27(+2.39%)
Aug 02, 2002 11.56 11.69 11.15 11.35 38,200 -0.20(-1.75%)
Aug 01, 2002 12.31 12.31 11.50 11.55 43,200 -0.75(-6.08%)
Jul 31, 2002 12.25 12.35 12.04 12.30 177,400 +0.05(+0.41%)
Jul 30, 2002 12.05 12.39 11.50 12.25 58,600 +0.24(+2.00%)
Jul 29, 2002 12.15 12.53 11.85 12.01 65,600 -0.04(-0.33%)
Jul 26, 2002 12.51 12.90 11.97 12.05 79,300 -0.46(-3.68%)
Jul 25, 2002 11.60 12.57 11.60 12.51 231,900 +0.87(+7.47%)
Jul 24, 2002 11.15 11.65 10.55 11.64 225,000 +0.30(+2.65%)
Jul 23, 2002 11.45 11.70 11.12 11.34 161,600 -0.01(-0.09%)
Jul 22, 2002 11.55 12.00 11.35 11.35 111,400 -0.15(-1.30%)
Jul 19, 2002 11.95 12.00 11.25 11.50 81,800 -0.53(-4.41%)
Jul 17, 2002 12.10 12.49 11.83 12.03 64,600 -0.15(-1.23%)
Jul 12, 2002 12.85 12.85 12.10 12.18 87,100 -0.67(-5.21%)
Jul 11, 2002 12.93 13.00 12.02 12.85 191,300 -0.06(-0.46%)
Jul 10, 2002 13.20 13.22 12.90 12.91 141,400 -0.27(-2.05%)
Jul 09, 2002 13.00 13.18 13.00 13.18 67,100 +0.18(+1.38%)
Jul 08, 2002 13.52 13.52 13.00 13.00 106,700 -0.52(-3.85%)
Jul 05, 2002 13.00 13.54 13.00 13.52 31,400 +0.48(+3.68%)
Jul 04, 2002 13.97 13.97 12.75 13.04 256,200 +0.00(+0.00%)
Jul 03, 2002 13.97 13.97 12.75 13.04 256,200 -0.93(-6.66%)
Jul 02, 2002 15.20 15.21 13.70 13.97 159,300 -1.24(-8.15%)
Jul 01, 2002 15.89 15.90 15.15 15.21 151,500 -0.76(-4.76%)
Jun 28, 2002 16.51 17.00 15.36 15.97 1,038,100 -0.61(-3.68%)
Jun 27, 2002 15.07 17.40 15.06 16.58 955,500 +1.83(+12.41%)
Jun 26, 2002 13.97 15.22 13.85 14.75 103,700 +0.36(+2.49%)
Jun 25, 2002 14.53 14.54 13.80 14.39 86,500 -0.45(-3.02%)
Jun 21, 2002 14.99 15.45 13.82 14.84 281,500 -0.06(-0.40%)
Jun 20, 2002 13.85 15.45 13.62 14.90 465,500 +1.10(+7.96%)
Jun 19, 2002 13.65 13.96 13.40 13.80 166,400 +0.15(+1.10%)
Jun 18, 2002 13.95 13.96 13.37 13.65 15,900 -0.21(-1.52%)
Jun 17, 2002 13.56 13.86 13.18 13.86 149,400 +0.30(+2.21%)
Jun 14, 2002 12.60 13.56 12.60 13.56 50,900 +0.45(+3.43%)
Jun 12, 2002 13.60 13.79 12.56 13.11 107,700 -0.43(-3.18%)
Jun 11, 2002 13.76 13.76 13.42 13.54 80,400 -0.21(-1.53%)
Jun 10, 2002 12.63 13.75 12.63 13.75 81,100 +1.22(+9.74%)
Jun 07, 2002 12.60 12.67 12.50 12.53 66,100 -0.16(-1.26%)
Jun 06, 2002 13.00 13.00 12.55 12.69 25,400 -0.31(-2.38%)
Jun 05, 2002 13.25 13.30 12.90 13.00 15,200 -0.20(-1.52%)
May 31, 2002 12.99 13.28 12.90 13.20 76,600 -0.14(-1.05%)
May 28, 2002 13.93 14.00 13.16 13.34 39,100 -0.56(-4.02%)
May 27, 2002 13.24 13.92 13.15 13.90 32,400 +0.00(+0.00%)
May 24, 2002 13.24 13.92 13.15 13.90 32,400 +0.69(+5.25%)
May 23, 2002 12.70 13.58 12.70 13.21 138,000 +0.53(+4.15%)
May 22, 2002 12.74 12.85 12.25 12.68 36,700 -0.07(-0.55%)
May 21, 2002 12.85 13.10 12.66 12.75 57,600 +0.05(+0.39%)
May 20, 2002 13.00 13.00 12.66 12.70 154,800 -0.08(-0.63%)
May 17, 2002 12.84 13.35 12.78 12.78 102,400 -0.12(-0.94%)
May 16, 2002 13.40 13.40 12.80 12.90 184,100 -0.40(-3.00%)
May 15, 2002 14.25 14.25 13.04 13.30 162,700 -0.97(-6.80%)
May 14, 2002 14.99 15.00 14.14 14.27 71,100 -0.61(-4.10%)
May 13, 2002 13.96 15.20 13.81 14.88 249,600 +1.01(+7.28%)
May 10, 2002 12.99 13.97 12.80 13.87 76,300 +1.12(+8.78%)
May 09, 2002 12.50 13.44 12.50 12.75 78,500 +0.25(+2.00%)
May 08, 2002 12.35 12.80 12.25 12.50 65,200 +0.40(+3.31%)
May 07, 2002 12.45 12.60 12.01 12.10 240,100 -0.49(-3.90%)
May 06, 2002 12.97 13.00 12.55 12.59 143,600 -0.38(-2.92%)
May 03, 2002 12.85 13.39 12.85 12.97 66,500 +0.26(+2.05%)
May 02, 2002 12.00 13.00 11.75 12.71 111,300 +0.61(+5.04%)
May 01, 2002 11.78 12.10 11.73 12.10 50,200 +0.29(+2.46%)
Apr 30, 2002 11.10 12.24 11.00 11.81 223,900 +0.70(+6.30%)
Apr 29, 2002 11.00 11.19 11.00 11.11 50,200 +0.06(+0.53%)
Apr 26, 2002 11.10 11.23 10.93 11.05 52,800 +0.20(+1.84%)
Apr 25, 2002 11.04 11.25 10.95 10.85 36,100 -0.20(-1.80%)
Apr 24, 2002 11.21 11.29 10.73 11.05 108,300 -0.33(-2.90%)
Apr 23, 2002 10.86 11.50 10.86 11.38 67,600 +0.26(+2.34%)
Apr 22, 2002 11.10 11.44 10.50 11.12 53,100 -0.08(-0.71%)
Apr 19, 2002 11.15 11.35 10.65 11.20 47,500 +0.04(+0.36%)
Apr 18, 2002 10.75 11.16 10.60 11.16 48,700 +0.56(+5.28%)
Apr 17, 2002 11.59 11.80 10.20 10.60 77,300 -0.93(-8.04%)
Apr 16, 2002 10.09 12.06 10.09 11.53 208,500 +1.43(+14.13%)
Apr 15, 2002 9.990 10.10 9.851 10.10 37,500 +0.20(+2.02%)
Apr 12, 2002 9.850 10.05 9.550 9.900 206,900 +0.35(+3.66%)
Apr 11, 2002 9.320 9.940 9.320 9.550 34,500 +0.05(+0.53%)
Apr 10, 2002 9.550 9.590 9.490 9.500 13,200 -0.10(-1.04%)
Apr 09, 2002 9.500 9.680 9.320 9.600 13,800 -0.14(-1.44%)
Apr 08, 2002 9.850 10.00 9.590 9.740 49,200 +0.04(+0.41%)
Apr 05, 2002 9.765 9.999 9.700 9.700 104,400 -0.19(-1.91%)
Apr 04, 2002 9.680 10.25 9.600 9.889 38,600 +0.23(+2.37%)
Apr 03, 2002 9.670 9.680 9.500 9.660 48,300 -0.02(-0.16%)
Apr 02, 2002 9.535 9.750 9.400 9.675 68,800 +0.14(+1.42%)
Apr 01, 2002 9.580 9.700 9.400 9.540 154,700 -0.19(-1.95%)
Mar 29, 2002 10.89 10.23 9.500 9.730 200,000 +0.00(+0.00%)
Mar 28, 2002 10.89 10.23 9.500 9.730 200,000 -0.32(-3.18%)
Mar 27, 2002 10.01 10.05 9.900 10.05 78,800 +0.05(+0.50%)
Mar 26, 2002 9.880 10.00 9.760 10.00 33,600 +0.00(+0.00%)
Mar 25, 2002 10.49 10.50 9.700 10.00 52,800 -0.12(-1.19%)
Mar 22, 2002 10.76 10.90 10.11 10.12 36,700 -0.88(-8.00%)
Mar 21, 2002 11.22 11.50 10.85 11.00 67,200 -0.40(-3.51%)
Mar 20, 2002 11.49 11.50 10.53 11.40 39,600 +0.00(+0.00%)
Mar 19, 2002 10.50 11.40 10.15 11.40 41,300 +1.03(+9.93%)
Mar 18, 2002 10.55 10.55 9.960 10.37 74,400 -0.08(-0.77%)
Mar 15, 2002 10.24 10.63 10.18 10.45 47,000 +0.36(+3.57%)
Mar 14, 2002 9.600 10.10 9.510 10.09 63,700 +0.45(+4.67%)
Mar 13, 2002 9.170 9.700 9.160 9.640 57,100 +0.36(+3.88%)
Mar 12, 2002 8.750 9.290 8.510 9.280 87,000 +0.54(+6.18%)
Mar 11, 2002 8.320 9.000 8.130 8.740 56,800 +0.31(+3.68%)
Mar 08, 2002 8.400 8.500 8.260 8.430 23,600 -0.17(-1.98%)
Mar 07, 2002 8.310 8.600 8.150 8.600 35,700 +0.20(+2.38%)
Mar 06, 2002 8.150 8.500 8.080 8.400 30,000 +0.16(+1.94%)
Mar 05, 2002 8.100 8.240 8.040 8.240 73,100 -0.06(-0.72%)
Mar 04, 2002 8.100 8.670 7.960 8.300 50,800 +0.15(+1.84%)
Mar 01, 2002 8.050 8.190 7.950 8.150 31,500 +0.00(+0.00%)
Feb 28, 2002 8.115 8.230 8.100 8.150 32,600 +0.00(+0.00%)
Feb 27, 2002 7.900 8.240 7.900 8.150 19,200 +0.12(+1.49%)
Feb 26, 2002 7.890 8.030 7.780 8.030 43,400 +0.07(+0.88%)
Feb 25, 2002 8.150 8.200 7.850 7.960 86,200 -0.35(-4.21%)
Feb 22, 2002 8.500 8.500 8.150 8.310 56,000 -0.26(-3.03%)
Feb 21, 2002 8.860 8.860 8.570 8.570 50,400 -0.38(-4.25%)
Feb 20, 2002 8.970 9.000 8.810 8.950 64,000 -0.03(-0.33%)
Feb 19, 2002 8.450 9.010 8.450 8.980 90,000 +0.35(+4.06%)
Feb 18, 2002 8.950 9.010 8.400 8.630 83,000 +0.00(+0.00%)
Feb 15, 2002 8.950 9.010 8.400 8.630 83,000 -0.39(-4.32%)
Feb 14, 2002 8.970 9.080 8.670 9.020 133,800 +0.02(+0.22%)
Feb 13, 2002 9.740 9.890 8.800 9.000 144,800 -0.07(-0.77%)
Feb 12, 2002 8.000 9.350 7.880 9.070 151,900 +1.01(+12.53%)
Feb 11, 2002 7.720 8.065 7.710 8.060 20,100 +0.13(+1.64%)
Feb 08, 2002 7.900 8.000 7.270 7.930 75,200 +0.03(+0.38%)
Feb 07, 2002 8.000 8.210 7.900 7.900 80,000 -0.29(-3.54%)
Feb 06, 2002 8.740 8.750 8.000 8.190 180,900 +0.15(+1.87%)
Feb 05, 2002 8.800 8.880 7.950 8.040 441,700 -0.81(-9.15%)
Feb 04, 2002 9.500 9.550 8.800 8.850 224,900 -0.94(-9.60%)
Feb 01, 2002 10.31 10.35 9.750 9.790 160,600 -0.53(-5.14%)
Jan 31, 2002 10.30 10.75 10.15 10.32 316,000 +0.30(+2.99%)
Jan 30, 2002 10.06 10.06 9.850 10.02 43,800 +0.01(+0.10%)
Jan 29, 2002 9.950 10.13 9.910 10.01 61,000 +0.11(+1.11%)
Jan 28, 2002 10.05 10.05 9.710 9.900 64,400 -0.05(-0.50%)
Jan 25, 2002 10.00 10.00 9.500 9.950 71,200 -0.15(-1.49%)
Jan 24, 2002 10.20 10.20 10.07 10.10 158,100 -0.07(-0.69%)
Jan 23, 2002 10.40 10.60 10.13 10.17 72,600 -0.15(-1.45%)
Jan 22, 2002 10.84 10.84 9.850 10.32 134,400 -0.52(-4.80%)
Jan 21, 2002 10.85 11.06 10.44 10.84 66,600 +0.00(+0.00%)
Jan 18, 2002 10.85 11.06 10.44 10.84 66,600 +0.24(+2.26%)
Jan 17, 2002 10.68 10.80 10.43 10.60 59,600 -0.16(-1.49%)
Jan 16, 2002 11.40 11.54 10.69 10.76 28,800 -0.85(-7.32%)
Jan 15, 2002 11.80 11.80 11.35 11.61 17,900 +0.01(+0.09%)
Jan 14, 2002 12.15 12.16 11.25 11.60 213,300 -0.25(-2.11%)
Jan 11, 2002 11.88 11.95 11.65 11.85 67,700 +0.05(+0.42%)
Jan 10, 2002 11.71 12.08 11.70 11.80 50,200 +1.54(+15.01%)
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.