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

Exact Sciences Cor (NQ: EXAS )

59.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 3.700 3.850 3.700 3.830 162,510 +0.01(+0.26%)
Dec 30, 2004 3.810 3.870 3.640 3.820 327,300 +0.01(+0.26%)
Dec 29, 2004 3.980 3.980 3.749 3.810 144,600 -0.05(-1.30%)
Dec 28, 2004 3.650 3.920 3.650 3.860 289,800 +0.17(+4.61%)
Dec 27, 2004 3.700 3.740 3.490 3.690 781,100 +0.08(+2.22%)
Dec 23, 2004 3.880 3.960 3.500 3.610 1,506,100 -0.21(-5.50%)
Dec 22, 2004 3.550 3.820 3.550 3.820 442,900 +0.27(+7.61%)
Dec 21, 2004 3.650 3.650 3.430 3.550 366,400 +0.05(+1.43%)
Dec 20, 2004 3.520 3.610 3.470 3.500 223,200 -0.13(-3.58%)
Dec 17, 2004 3.730 3.730 3.530 3.630 183,100 -0.02(-0.55%)
Dec 16, 2004 3.760 3.760 3.630 3.650 120,100 -0.05(-1.35%)
Dec 15, 2004 3.700 3.850 3.650 3.700 172,100 -0.02(-0.54%)
Dec 14, 2004 3.840 3.870 3.700 3.720 200,700 +0.02(+0.54%)
Dec 13, 2004 3.850 3.850 3.620 3.700 184,400 +0.00(+0.00%)
Dec 10, 2004 3.700 3.800 3.650 3.700 80,000 -0.05(-1.33%)
Dec 09, 2004 3.815 3.850 3.669 3.750 82,100 -0.05(-1.32%)
Dec 08, 2004 4.000 4.000 3.750 3.800 92,100 -0.08(-2.06%)
Dec 07, 2004 4.070 4.090 3.840 3.880 178,800 +0.03(+0.78%)
Dec 06, 2004 4.000 4.000 3.720 3.850 182,400 +0.12(+3.22%)
Dec 03, 2004 3.600 4.000 3.560 3.730 303,300 +0.22(+6.27%)
Dec 02, 2004 3.600 3.610 3.480 3.510 176,400 +0.01(+0.29%)
Dec 01, 2004 3.600 3.600 3.470 3.500 191,200 +0.04(+1.16%)
Nov 30, 2004 3.480 3.540 3.430 3.460 240,500 -0.04(-1.14%)
Nov 29, 2004 3.480 3.550 3.450 3.500 210,100 +0.06(+1.74%)
Nov 26, 2004 3.380 3.500 3.350 3.440 68,100 +0.16(+4.88%)
Nov 24, 2004 3.170 3.350 3.100 3.280 96,500 +0.15(+4.79%)
Nov 23, 2004 3.300 3.360 3.079 3.130 278,200 -0.21(-6.26%)
Nov 22, 2004 3.770 3.920 3.320 3.339 253,500 -0.31(-8.52%)
Nov 19, 2004 3.750 3.790 3.650 3.650 99,500 -0.14(-3.69%)
Nov 18, 2004 3.850 4.020 3.770 3.790 178,800 +0.06(+1.61%)
Nov 17, 2004 3.700 3.980 3.680 3.730 243,300 +0.07(+1.91%)
Nov 16, 2004 3.610 3.740 3.580 3.660 217,600 +0.09(+2.52%)
Nov 15, 2004 3.570 3.650 3.460 3.570 157,700 +0.07(+2.00%)
Nov 12, 2004 3.410 3.570 3.380 3.500 144,500 +0.15(+4.48%)
Nov 11, 2004 3.500 3.511 3.230 3.350 179,200 -0.04(-1.18%)
Nov 10, 2004 3.480 3.510 3.320 3.390 239,400 +0.11(+3.35%)
Nov 09, 2004 3.200 3.400 3.090 3.280 243,800 +0.24(+7.89%)
Nov 08, 2004 3.160 3.160 2.970 3.040 86,400 +0.07(+2.36%)
Nov 05, 2004 3.000 3.230 2.900 2.970 169,800 +0.07(+2.41%)
Nov 04, 2004 3.050 3.050 2.900 2.900 141,600 -0.13(-4.29%)
Nov 03, 2004 2.980 3.180 2.940 3.030 196,700 +0.21(+7.48%)
Nov 02, 2004 2.860 3.050 2.800 2.819 213,400 +0.05(+1.77%)
Nov 01, 2004 2.700 2.860 2.580 2.770 304,000 +0.12(+4.53%)
Oct 29, 2004 2.800 2.800 2.650 2.650 143,300 -0.04(-1.49%)
Oct 28, 2004 2.720 2.850 2.620 2.690 142,200 +0.06(+2.28%)
Oct 27, 2004 2.700 2.820 2.580 2.630 341,100 -0.02(-0.75%)
Oct 26, 2004 2.450 2.740 2.450 2.650 466,800 +0.19(+7.72%)
Oct 25, 2004 2.640 2.640 2.440 2.460 331,900 -0.14(-5.38%)
Oct 22, 2004 2.510 2.710 2.410 2.600 1,829,900 -0.11(-4.06%)
Oct 21, 2004 2.950 2.960 2.670 2.710 493,900 -0.24(-8.14%)
Oct 20, 2004 3.000 3.030 2.900 2.950 171,800 -0.09(-2.96%)
Oct 19, 2004 3.200 3.200 3.020 3.040 104,400 -0.11(-3.49%)
Oct 18, 2004 3.160 3.260 3.100 3.150 146,400 +0.02(+0.64%)
Oct 15, 2004 3.150 3.210 3.020 3.130 444,000 -0.08(-2.49%)
Oct 14, 2004 3.350 3.350 3.190 3.210 300,100 -0.08(-2.43%)
Oct 13, 2004 3.350 3.350 3.190 3.290 221,600 +0.08(+2.49%)
Oct 12, 2004 3.250 3.250 3.200 3.210 179,900 -0.03(-0.93%)
Oct 11, 2004 3.240 3.300 3.180 3.240 186,800 +0.08(+2.53%)
Oct 08, 2004 3.160 3.300 3.160 3.160 224,900 -0.04(-1.25%)
Oct 07, 2004 3.290 3.390 3.160 3.200 495,700 -0.06(-1.84%)
Oct 06, 2004 3.550 3.550 3.250 3.260 257,600 -0.12(-3.55%)
Oct 05, 2004 3.550 3.570 3.350 3.380 277,400 +0.03(+0.90%)
Oct 04, 2004 3.300 3.420 3.290 3.350 332,500 +0.15(+4.69%)
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.