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

Exact Sciences Cor (NQ: EXAS )

58.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2006 2.950 3.010 2.790 3.010 124,900 +0.00(+0.00%)
Apr 27, 2006 3.010 3.010 2.470 3.010 228,433 -0.03(-0.99%)
Apr 26, 2006 3.140 3.140 2.960 3.040 109,786 -0.13(-4.10%)
Apr 25, 2006 3.210 3.400 3.000 3.170 161,004 -0.07(-2.16%)
Apr 24, 2006 3.260 3.320 3.140 3.240 118,056 +0.00(+0.00%)
Apr 21, 2006 3.150 3.250 3.104 3.240 79,379 +0.14(+4.52%)
Apr 20, 2006 3.060 3.100 3.000 3.100 60,260 +0.05(+1.64%)
Apr 19, 2006 3.050 3.080 2.992 3.050 115,952 -0.01(-0.33%)
Apr 18, 2006 3.060 3.070 2.920 3.060 194,494 +0.00(+0.00%)
Apr 17, 2006 3.000 3.060 2.900 3.060 141,443 +0.03(+0.99%)
Apr 13, 2006 3.030 3.040 3.030 3.030 108,889 -0.04(-1.30%)
Apr 12, 2006 3.070 3.090 3.050 3.070 130,845 +0.00(+0.00%)
Apr 11, 2006 3.060 3.110 3.050 3.070 149,140 +0.01(+0.33%)
Apr 10, 2006 3.050 3.100 3.050 3.060 234,817 -0.01(-0.33%)
Apr 07, 2006 3.120 3.120 3.060 3.070 98,971 -0.13(-4.06%)
Apr 06, 2006 3.170 3.200 3.110 3.200 67,422 +0.00(+0.00%)
Apr 05, 2006 3.240 3.270 3.120 3.200 120,571 -0.01(-0.31%)
Apr 04, 2006 3.130 3.230 3.100 3.210 102,568 +0.13(+4.22%)
Apr 03, 2006 3.080 3.160 2.960 3.080 247,408 +0.01(+0.33%)
Mar 31, 2006 3.120 3.120 2.970 3.070 171,026 +0.00(+0.00%)
Mar 30, 2006 3.040 3.070 2.910 3.070 155,828 +0.00(+0.00%)
Mar 29, 2006 3.080 3.290 2.930 3.070 285,425 +0.02(+0.66%)
Mar 28, 2006 3.210 3.450 3.010 3.050 324,167 -0.13(-4.09%)
Mar 27, 2006 3.290 3.489 3.000 3.180 503,768 +0.07(+2.25%)
Mar 24, 2006 2.460 3.350 2.410 3.110 587,765 +0.66(+26.94%)
Mar 23, 2006 2.380 2.480 2.380 2.450 14,200 +0.04(+1.66%)
Mar 22, 2006 2.440 2.560 2.300 2.410 50,200 -0.06(-2.43%)
Mar 21, 2006 2.660 2.690 2.460 2.470 78,490 -0.13(-5.00%)
Mar 20, 2006 2.660 2.680 2.580 2.600 61,329 -0.03(-1.14%)
Mar 17, 2006 2.420 2.670 2.360 2.630 147,813 +0.23(+9.58%)
Mar 16, 2006 2.340 2.430 2.320 2.400 55,964 +0.06(+2.56%)
Mar 15, 2006 2.300 2.410 2.240 2.340 112,544 +0.01(+0.43%)
Mar 14, 2006 2.350 2.370 2.200 2.330 155,684 -0.05(-2.10%)
Mar 13, 2006 2.350 2.390 2.297 2.380 57,397 +0.00(+0.00%)
Mar 10, 2006 2.380 2.390 2.250 2.380 82,322 -0.02(-0.83%)
Mar 09, 2006 2.380 2.440 2.330 2.400 78,168 +0.00(+0.00%)
Mar 08, 2006 2.400 2.470 2.330 2.400 66,539 -0.03(-1.23%)
Mar 07, 2006 2.500 2.500 2.430 2.430 109,763 -0.05(-2.02%)
Mar 06, 2006 2.530 2.530 2.470 2.480 34,106 -0.02(-0.80%)
Mar 03, 2006 2.520 2.530 2.470 2.500 93,411 -0.02(-0.79%)
Mar 02, 2006 2.580 2.670 2.500 2.520 77,717 -0.07(-2.70%)
Mar 01, 2006 2.590 2.620 2.570 2.590 25,372 +0.02(+0.78%)
Feb 28, 2006 2.600 2.630 2.540 2.570 41,903 -0.03(-1.15%)
Feb 27, 2006 2.600 2.640 2.510 2.600 62,503 +0.02(+0.78%)
Feb 24, 2006 2.570 2.590 2.550 2.580 36,424 -0.02(-0.77%)
Feb 23, 2006 2.600 2.650 2.550 2.600 51,408 -0.05(-1.89%)
Feb 22, 2006 2.670 2.670 2.620 2.650 117,351 -0.05(-1.85%)
Feb 21, 2006 2.660 2.710 2.660 2.700 91,942 +0.04(+1.50%)
Feb 17, 2006 2.650 2.660 2.550 2.660 72,771 +0.05(+1.92%)
Feb 16, 2006 2.400 2.640 2.400 2.610 173,100 +0.21(+8.75%)
Feb 15, 2006 2.310 2.460 2.310 2.400 143,766 +0.09(+3.90%)
Feb 14, 2006 2.220 2.320 2.210 2.310 81,284 +0.07(+3.12%)
Feb 13, 2006 2.260 2.280 2.160 2.240 122,117 -0.02(-0.88%)
Feb 10, 2006 2.250 2.290 2.210 2.260 79,879 -0.02(-0.88%)
Feb 09, 2006 2.320 2.320 2.240 2.280 176,097 +0.02(+0.88%)
Feb 08, 2006 2.350 2.360 2.240 2.260 187,618 -0.11(-4.64%)
Feb 07, 2006 2.400 2.454 2.360 2.370 216,426 -0.04(-1.66%)
Feb 06, 2006 2.650 2.670 2.390 2.410 356,852 -0.21(-8.02%)
Feb 03, 2006 2.660 2.757 2.520 2.620 235,205 -0.09(-3.32%)
Feb 02, 2006 2.750 2.760 2.660 2.710 131,612 -0.04(-1.45%)
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.