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

Exact Sciences Cor (NQ: EXAS )

62.90 +0.83 (+1.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 6, 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, 2015 9.300 9.230 9.230 9.230 1,483,800 -0.13(-1.39%)
Dec 30, 2015 9.760 9.880 9.285 9.360 1,572,060 -0.46(-4.68%)
Dec 29, 2015 9.640 9.960 9.460 9.820 2,671,059 +0.27(+2.83%)
Dec 28, 2015 9.510 10.00 9.420 9.550 1,651,345 +0.04(+0.42%)
Dec 24, 2015 9.710 9.510 9.510 9.510 532,400 -0.19(-1.96%)
Dec 23, 2015 9.450 9.740 9.390 9.700 1,608,203 +0.30(+3.19%)
Dec 22, 2015 9.310 9.580 9.130 9.400 1,364,082 +0.10(+1.08%)
Dec 21, 2015 9.100 9.485 8.907 9.300 1,959,641 +0.33(+3.68%)
Dec 18, 2015 9.000 9.788 8.880 8.970 8,642,827 +0.03(+0.34%)
Dec 17, 2015 8.850 9.190 8.810 8.940 1,809,437 +0.07(+0.79%)
Dec 16, 2015 8.470 8.885 8.270 8.870 1,413,267 +0.53(+6.35%)
Dec 15, 2015 8.110 8.400 7.880 8.340 1,430,770 +0.34(+4.25%)
Dec 14, 2015 8.010 8.320 7.820 8.000 1,429,185 -0.01(-0.12%)
Dec 11, 2015 7.970 8.250 7.970 8.010 1,384,258 -0.17(-2.08%)
Dec 10, 2015 8.040 8.220 7.775 8.180 1,798,093 +0.12(+1.49%)
Dec 09, 2015 8.400 8.550 7.950 8.060 2,274,240 -0.35(-4.16%)
Dec 08, 2015 8.120 8.460 8.040 8.410 1,793,972 +0.19(+2.31%)
Dec 07, 2015 8.550 8.600 8.200 8.220 1,666,893 -0.37(-4.31%)
Dec 04, 2015 8.500 8.610 8.370 8.590 1,130,888 +0.11(+1.30%)
Dec 03, 2015 8.920 8.990 8.320 8.480 1,610,346 -0.37(-4.18%)
Dec 02, 2015 9.200 9.250 8.810 8.850 1,097,547 -0.26(-2.85%)
Dec 01, 2015 9.120 9.290 8.750 9.110 1,702,741 +0.02(+0.22%)
Nov 30, 2015 9.370 9.440 8.970 9.090 2,098,793 -0.14(-1.52%)
Nov 27, 2015 8.870 9.730 8.870 9.230 1,604,048 +0.34(+3.82%)
Nov 25, 2015 9.070 8.890 8.890 8.890 1,764,100 -0.20(-2.20%)
Nov 24, 2015 9.580 9.690 8.770 9.090 2,578,864 -0.60(-6.19%)
Nov 23, 2015 9.400 9.854 9.350 9.690 1,306,775 +0.19(+2.00%)
Nov 20, 2015 9.660 9.860 9.250 9.500 2,045,825 -0.16(-1.66%)
Nov 19, 2015 9.590 10.09 9.500 9.660 1,543,064 +0.02(+0.21%)
Nov 18, 2015 9.440 9.650 9.250 9.640 1,580,013 +0.18(+1.90%)
Nov 17, 2015 9.590 9.800 9.350 9.460 1,523,311 +0.00(+0.00%)
Nov 16, 2015 9.410 9.600 9.330 9.460 1,654,799 +0.07(+0.75%)
Nov 13, 2015 9.200 9.600 9.150 9.390 1,719,326 +0.12(+1.29%)
Nov 12, 2015 9.540 9.583 9.150 9.270 1,785,108 -0.33(-3.44%)
Nov 11, 2015 9.630 9.910 9.540 9.600 1,527,789 -0.18(-1.84%)
Nov 10, 2015 9.330 9.830 9.220 9.780 1,733,089 +0.39(+4.15%)
Nov 09, 2015 9.660 9.760 9.110 9.390 2,250,601 -0.26(-2.74%)
Nov 06, 2015 9.800 9.960 9.530 9.655 2,325,441 -0.35(-3.45%)
Nov 05, 2015 9.870 10.34 9.640 10.00 3,915,820 +0.27(+2.77%)
Nov 04, 2015 9.840 10.20 9.660 9.730 3,151,707 -0.16(-1.62%)
Nov 03, 2015 9.870 10.43 9.570 9.890 6,959,980 -0.04(-0.40%)
Nov 02, 2015 8.210 10.16 8.010 9.930 8,518,899 +1.60(+19.21%)
Oct 30, 2015 7.210 8.370 7.110 8.330 6,413,523 +1.18(+16.50%)
Oct 29, 2015 8.850 9.930 6.810 7.150 13,831,864 -1.10(-13.33%)
Oct 28, 2015 8.120 8.250 7.910 8.250 3,744,924 +0.14(+1.73%)
Oct 27, 2015 8.080 8.250 7.920 8.110 2,354,574 +0.04(+0.50%)
Oct 26, 2015 7.870 8.180 7.770 8.070 2,665,615 +0.15(+1.89%)
Oct 23, 2015 8.490 8.490 7.880 7.920 2,663,696 -0.44(-5.26%)
Oct 22, 2015 7.990 8.380 7.900 8.360 2,678,081 +0.34(+4.24%)
Oct 21, 2015 8.060 8.360 7.720 8.020 4,237,137 +0.26(+3.35%)
Oct 20, 2015 8.340 8.345 7.500 7.760 3,797,044 -0.52(-6.28%)
Oct 19, 2015 7.990 8.320 7.800 8.280 5,906,010 +0.29(+3.63%)
Oct 16, 2015 7.460 8.210 7.220 7.990 17,560,116 +0.56(+7.54%)
Oct 15, 2015 7.120 7.470 6.790 7.430 7,041,988 +0.30(+4.21%)
Oct 14, 2015 7.660 7.790 7.020 7.130 7,002,507 -0.50(-6.55%)
Oct 13, 2015 8.190 8.550 7.630 7.630 4,371,227 -0.61(-7.40%)
Oct 12, 2015 8.490 8.570 8.160 8.240 3,591,282 -0.27(-3.17%)
Oct 09, 2015 8.000 8.880 7.570 8.510 8,650,731 +0.71(+9.10%)
Oct 08, 2015 9.620 9.620 7.410 7.800 16,622,939 -2.22(-22.16%)
Oct 07, 2015 10.20 10.72 9.860 10.02 11,195,477 +0.04(+0.40%)
Oct 06, 2015 12.34 12.45 9.800 9.980 32,194,024 -8.55(-46.14%)
Oct 05, 2015 18.40 18.71 17.45 18.53 2,333,500 +0.41(+2.26%)
Oct 02, 2015 18.00 18.30 17.55 18.12 1,702,119 -0.09(-0.49%)
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.