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

Exact Sciences Cor (NQ: EXAS )

60.01 +0.66 (+1.11%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 31, 2007 4.550 4.610 4.290 4.290 134,629 -0.21(-4.67%)
Oct 30, 2007 4.500 4.600 4.450 4.500 106,894 +0.04(+0.90%)
Oct 29, 2007 4.400 4.760 4.290 4.460 162,546 +0.03(+0.68%)
Oct 26, 2007 4.300 4.490 4.090 4.430 125,086 +0.11(+2.55%)
Oct 25, 2007 4.230 4.420 4.230 4.320 89,162 +0.00(+0.00%)
Oct 24, 2007 3.970 4.390 3.960 4.320 360,800 +0.35(+8.82%)
Oct 23, 2007 3.750 4.000 3.750 3.970 359,033 -0.08(-1.98%)
Oct 22, 2007 4.670 4.670 4.030 4.050 369,700 -0.39(-8.78%)
Oct 19, 2007 4.700 4.750 4.330 4.440 265,869 -0.26(-5.53%)
Oct 18, 2007 4.600 4.719 4.300 4.700 454,176 -0.02(-0.42%)
Oct 17, 2007 3.560 4.950 3.540 4.720 3,171,621 -1.30(-21.59%)
Oct 16, 2007 5.640 6.170 5.580 6.020 839,821 +0.51(+9.26%)
Oct 15, 2007 4.980 5.590 4.750 5.510 511,129 +0.67(+13.84%)
Oct 12, 2007 4.770 5.000 4.710 4.840 245,231 +0.20(+4.31%)
Oct 11, 2007 4.600 4.950 4.450 4.640 373,298 +0.22(+4.98%)
Oct 10, 2007 4.600 4.610 4.390 4.420 217,935 -0.16(-3.49%)
Oct 09, 2007 4.690 5.170 4.416 4.580 748,660 +0.02(+0.44%)
Oct 08, 2007 3.740 4.750 3.740 4.560 825,370 +0.83(+22.25%)
Oct 05, 2007 3.550 3.780 3.490 3.730 492,755 +0.34(+10.03%)
Oct 04, 2007 3.420 3.550 3.330 3.390 110,890 +0.00(+0.00%)
Oct 03, 2007 3.380 3.500 3.330 3.390 81,848 +0.04(+1.19%)
Oct 02, 2007 3.420 3.480 3.290 3.350 148,439 -0.04(-1.18%)
Oct 01, 2007 3.360 3.470 3.320 3.390 62,549 +0.00(+0.00%)
Sep 28, 2007 3.420 3.570 3.330 3.390 41,234 -0.02(-0.59%)
Sep 27, 2007 3.600 3.600 3.350 3.410 208,277 -0.08(-2.23%)
Sep 26, 2007 3.520 3.550 3.370 3.488 261,153 +0.01(+0.23%)
Sep 25, 2007 3.500 3.650 3.420 3.480 281,390 +0.07(+2.05%)
Sep 24, 2007 3.350 3.500 3.340 3.410 160,971 +0.06(+1.79%)
Sep 21, 2007 3.210 3.370 3.210 3.350 123,310 +0.12(+3.71%)
Sep 20, 2007 3.000 3.890 3.000 3.230 519,654 +0.22(+7.32%)
Sep 19, 2007 2.970 3.019 2.940 3.010 153,931 +0.03(+1.00%)
Sep 18, 2007 2.900 3.010 2.810 2.980 37,534 -0.02(-0.67%)
Sep 17, 2007 2.990 3.017 2.956 3.000 32,130 -0.01(-0.33%)
Sep 14, 2007 2.810 3.010 2.810 3.010 12,191 +0.09(+3.08%)
Sep 13, 2007 2.840 2.930 2.760 2.920 25,282 +0.06(+2.10%)
Sep 12, 2007 3.110 3.140 2.850 2.860 114,067 -0.25(-8.04%)
Sep 11, 2007 2.950 3.110 2.930 3.110 68,284 +0.20(+6.87%)
Sep 10, 2007 3.000 3.000 2.860 2.910 45,445 -0.04(-1.36%)
Sep 07, 2007 2.920 2.990 2.840 2.950 126,201 +0.04(+1.37%)
Sep 06, 2007 2.965 2.965 2.880 2.910 30,125 -0.02(-0.68%)
Sep 05, 2007 2.880 2.930 2.870 2.930 15,538 +0.03(+1.03%)
Sep 04, 2007 2.900 2.920 2.850 2.900 38,592 +0.03(+1.05%)
Aug 31, 2007 2.730 2.960 2.710 2.870 58,090 +0.17(+6.30%)
Aug 30, 2007 2.740 2.800 2.620 2.700 52,197 -0.02(-0.74%)
Aug 29, 2007 2.770 2.770 2.700 2.720 40,353 -0.02(-0.73%)
Aug 28, 2007 2.780 2.780 2.720 2.740 16,599 -0.01(-0.36%)
Aug 27, 2007 2.780 2.840 2.750 2.750 58,626 -0.06(-2.14%)
Aug 24, 2007 2.800 2.818 2.750 2.810 38,509 -0.02(-0.53%)
Aug 23, 2007 2.860 2.890 2.800 2.825 24,877 -0.06(-2.25%)
Aug 22, 2007 2.850 2.920 2.840 2.890 11,939 +0.04(+1.40%)
Aug 21, 2007 2.840 2.900 2.800 2.850 20,117 -0.04(-1.38%)
Aug 20, 2007 2.850 2.950 2.800 2.890 50,871 +0.02(+0.70%)
Aug 17, 2007 2.970 2.970 2.840 2.870 45,506 -0.03(-1.03%)
Aug 16, 2007 3.000 3.000 2.870 2.900 25,434 -0.07(-2.36%)
Aug 15, 2007 2.930 2.970 2.845 2.970 17,220 +0.06(+2.13%)
Aug 14, 2007 2.893 2.950 2.860 2.908 9,600 +0.03(+0.97%)
Aug 13, 2007 3.000 3.010 2.790 2.880 87,049 -0.12(-4.00%)
Aug 10, 2007 3.010 3.030 2.910 3.000 43,400 +0.01(+0.33%)
Aug 09, 2007 3.000 3.020 2.950 2.990 39,610 -0.04(-1.32%)
Aug 08, 2007 2.990 3.060 2.980 3.030 64,300 +0.05(+1.68%)
Aug 07, 2007 3.030 3.070 2.910 2.980 41,535 -0.02(-0.67%)
Aug 06, 2007 2.990 3.020 2.840 3.000 87,917 +0.01(+0.33%)
Aug 03, 2007 3.000 3.240 2.840 2.990 165,239 -0.05(-1.64%)
Aug 02, 2007 2.770 3.040 2.620 3.040 220,827 +0.30(+10.95%)
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.