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

Exact Sciences Cor (NQ: EXAS )

58.85 +0.06 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2006 2.660 2.850 2.660 2.750 179,564 -0.05(-1.79%)
Jan 31, 2006 2.800 2.830 2.710 2.800 153,283 +0.02(+0.72%)
Jan 30, 2006 2.630 2.780 2.620 2.780 136,060 +0.12(+4.51%)
Jan 27, 2006 2.700 2.730 2.620 2.660 93,466 -0.01(-0.37%)
Jan 26, 2006 2.710 2.780 2.630 2.670 113,072 -0.06(-2.20%)
Jan 25, 2006 2.700 2.800 2.680 2.730 144,505 +0.03(+1.11%)
Jan 24, 2006 2.710 2.850 2.640 2.700 500,712 -0.18(-6.25%)
Jan 23, 2006 2.850 3.100 2.690 2.880 524,345 -0.18(-5.88%)
Jan 20, 2006 2.740 3.120 2.600 3.060 1,471,636 +0.56(+22.40%)
Jan 19, 2006 3.740 4.000 2.300 2.500 3,661,064 -1.36(-35.23%)
Jan 18, 2006 4.190 4.190 3.770 3.860 643,900 -0.39(-9.18%)
Jan 17, 2006 4.170 4.360 4.050 4.250 337,022 +0.05(+1.19%)
Jan 13, 2006 4.350 4.830 4.010 4.200 730,427 -0.06(-1.41%)
Jan 12, 2006 4.150 4.970 4.020 4.260 1,613,700 +0.13(+3.15%)
Jan 11, 2006 4.100 4.420 3.870 4.130 1,102,417 +0.15(+3.77%)
Jan 10, 2006 2.710 4.740 2.650 3.980 3,430,838 +1.39(+53.67%)
Jan 09, 2006 2.500 2.670 2.500 2.590 370,500 +0.09(+3.60%)
Jan 06, 2006 2.530 2.550 2.470 2.500 139,002 +0.02(+0.81%)
Jan 05, 2006 2.570 2.600 2.480 2.480 267,485 +0.00(+0.00%)
Jan 04, 2006 2.500 2.540 2.397 2.480 370,909 +0.16(+6.90%)
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.