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

Exact Sciences Cor (NQ: EXAS )

62.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Feb 27, 2009 0.8800 0.8900 0.8100 0.8500 26,635 -0.05(-5.56%)
Feb 26, 2009 0.9009 0.9200 0.8800 0.9000 31,800 -0.02(-2.16%)
Feb 25, 2009 0.9200 0.9400 0.9199 0.9199 24,584 +0.02(+2.21%)
Feb 24, 2009 0.9287 0.9400 0.8000 0.9000 28,646 +0.02(+2.27%)
Feb 23, 2009 0.9900 1.020 0.8300 0.8800 99,551 -0.10(-10.20%)
Feb 20, 2009 1.200 1.240 0.9500 0.9800 121,868 -0.22(-18.33%)
Feb 19, 2009 1.220 1.290 1.180 1.200 31,550 -0.08(-6.25%)
Feb 18, 2009 1.230 1.300 1.200 1.280 80,357 +0.10(+8.47%)
Feb 17, 2009 1.400 1.400 1.150 1.180 122,668 -0.23(-16.31%)
Feb 13, 2009 1.510 1.510 1.380 1.410 21,150 -0.07(-4.73%)
Feb 12, 2009 1.480 1.530 1.470 1.480 19,736 +0.00(+0.00%)
Feb 11, 2009 1.470 1.500 1.440 1.480 9,703 +0.05(+3.50%)
Feb 10, 2009 1.430 1.440 1.350 1.430 20,996 +0.00(+0.00%)
Feb 09, 2009 1.420 1.500 1.420 1.430 41,392 -0.02(-1.38%)
Feb 06, 2009 1.330 1.470 1.330 1.450 84,534 +0.05(+3.57%)
Feb 05, 2009 1.490 1.490 1.350 1.400 69,147 -0.06(-4.11%)
Feb 04, 2009 1.520 1.520 1.450 1.460 19,600 -0.02(-1.35%)
Feb 03, 2009 1.530 1.530 1.450 1.480 44,324 +0.00(+0.00%)
Feb 02, 2009 1.540 1.550 1.460 1.480 64,692 -0.01(-0.67%)
Jan 30, 2009 1.520 1.550 1.480 1.490 55,619 +0.02(+1.36%)
Jan 29, 2009 1.690 1.690 1.470 1.470 122,311 -0.16(-9.82%)
Jan 28, 2009 1.690 1.710 1.450 1.630 758,274 +0.14(+9.40%)
Jan 27, 2009 1.490 1.530 1.446 1.490 114,157 +0.05(+3.47%)
Jan 26, 2009 1.490 1.530 1.440 1.440 69,331 +0.01(+0.70%)
Jan 23, 2009 1.320 1.430 1.250 1.430 52,787 +0.05(+3.62%)
Jan 22, 2009 1.340 1.420 1.314 1.380 44,272 -0.02(-1.43%)
Jan 21, 2009 1.380 1.460 1.310 1.400 170,094 -0.02(-1.41%)
Jan 20, 2009 1.600 1.610 1.400 1.420 207,673 -0.16(-10.13%)
Jan 16, 2009 1.650 1.670 1.560 1.580 250,692 -0.07(-4.24%)
Jan 15, 2009 1.600 1.650 1.540 1.650 220,955 -0.01(-0.60%)
Jan 14, 2009 1.730 1.730 1.530 1.660 318,312 +0.09(+5.73%)
Jan 13, 2009 1.500 1.800 1.500 1.570 736,557 +0.07(+4.67%)
Jan 12, 2009 1.390 1.590 1.390 1.500 1,478,171 +0.51(+51.52%)
Jan 09, 2009 0.8900 1.090 0.8800 0.9900 316,800 +0.10(+11.24%)
Jan 08, 2009 0.7200 0.8900 0.7180 0.8900 273,172 +0.16(+21.92%)
Jan 07, 2009 0.6800 0.7500 0.6500 0.7300 66,262 +0.05(+7.35%)
Jan 06, 2009 0.6600 0.6800 0.6400 0.6800 24,180 +0.03(+4.62%)
Jan 05, 2009 0.5900 0.6500 0.5900 0.6500 53,158 +0.07(+12.07%)
Jan 02, 2009 0.5700 0.5800 0.5300 0.5800 81,170 +0.01(+1.75%)
Dec 31, 2008 0.5400 0.5700 0.5200 0.5700 77,834 +0.02(+3.64%)
Dec 30, 2008 0.5300 0.5699 0.5200 0.5500 42,566 -0.02(-3.51%)
Dec 29, 2008 0.5500 0.5900 0.5000 0.5700 134,005 +0.02(+3.64%)
Dec 26, 2008 0.5500 0.5500 0.5100 0.5500 32,620 +0.00(+0.02%)
Dec 24, 2008 0.5000 0.5600 0.5000 0.5499 35,283 +0.05(+9.98%)
Dec 23, 2008 0.4600 0.5800 0.4600 0.5000 56,557 +0.04(+8.70%)
Dec 22, 2008 0.5500 0.5800 0.4500 0.4600 69,450 -0.07(-13.21%)
Dec 19, 2008 0.6100 0.6500 0.5001 0.5300 56,821 -0.07(-11.67%)
Dec 18, 2008 0.4200 0.7400 0.4200 0.6000 317,211 +0.18(+42.86%)
Dec 17, 2008 0.3800 0.4200 0.3724 0.4200 106,850 +0.04(+10.53%)
Dec 16, 2008 0.3610 0.4000 0.3600 0.3800 91,974 -0.02(-5.00%)
Dec 15, 2008 0.3600 0.4000 0.3600 0.4000 26,723 +0.03(+8.11%)
Dec 12, 2008 0.3701 0.3890 0.3700 0.3700 17,365 -0.02(-5.10%)
Dec 11, 2008 0.3600 0.3990 0.3600 0.3899 31,038 +0.01(+2.61%)
Dec 10, 2008 0.3700 0.3998 0.3510 0.3800 25,740 -0.03(-7.32%)
Dec 09, 2008 0.3811 0.4100 0.3500 0.4100 48,800 +0.00(+0.00%)
Dec 08, 2008 0.4000 0.4500 0.3718 0.4100 40,972 +0.01(+2.50%)
Dec 05, 2008 0.4200 0.4201 0.3711 0.4000 7,500 +0.01(+2.56%)
Dec 04, 2008 0.3900 0.3999 0.3720 0.3900 23,309 -0.05(-11.36%)
Dec 03, 2008 0.4300 0.4400 0.4298 0.4400 41,890 +0.04(+10.00%)
Dec 02, 2008 0.3503 0.4000 0.3500 0.4000 41,130 +0.03(+8.11%)
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.