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 +1.53 (+2.53%)
Official Closing 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 (%)
Jun 30, 2009 2.970 2.970 2.650 2.650 196,162 -0.25(-8.62%)
Jun 29, 2009 2.710 2.980 2.649 2.900 304,483 +0.26(+9.85%)
Jun 26, 2009 2.400 2.690 2.370 2.640 158,460 +0.28(+11.86%)
Jun 25, 2009 2.350 2.400 2.320 2.360 88,263 +0.04(+1.72%)
Jun 24, 2009 2.380 2.440 2.320 2.320 115,776 +0.03(+1.31%)
Jun 23, 2009 2.310 2.350 2.250 2.290 114,398 +0.06(+2.69%)
Jun 22, 2009 2.290 2.290 2.210 2.230 84,317 +0.01(+0.45%)
Jun 19, 2009 2.270 2.340 2.210 2.220 89,809 +0.01(+0.45%)
Jun 18, 2009 2.250 2.340 2.200 2.210 107,588 +0.02(+0.91%)
Jun 17, 2009 2.270 2.370 2.190 2.190 58,892 -0.04(-1.79%)
Jun 16, 2009 2.270 2.270 2.100 2.230 57,886 +0.03(+1.36%)
Jun 15, 2009 2.290 2.290 2.030 2.200 87,355 +0.06(+2.80%)
Jun 12, 2009 2.440 2.440 2.070 2.140 261,352 +0.15(+7.54%)
Jun 11, 2009 1.910 2.020 1.910 1.990 43,248 +0.02(+1.02%)
Jun 10, 2009 2.190 2.200 1.850 1.970 145,031 -0.13(-6.20%)
Jun 09, 2009 2.150 2.150 1.990 2.100 84,150 +0.01(+0.48%)
Jun 08, 2009 1.980 2.090 1.920 2.090 170,079 +0.24(+12.97%)
Jun 05, 2009 1.630 1.900 1.630 1.850 108,061 +0.11(+6.32%)
Jun 04, 2009 1.770 1.880 1.680 1.740 194,205 -0.02(-1.14%)
Jun 03, 2009 1.910 1.920 1.690 1.760 112,810 -0.09(-4.86%)
Jun 02, 2009 1.960 1.960 1.850 1.850 127,236 -0.14(-7.04%)
Jun 01, 2009 2.000 2.030 1.780 1.990 92,651 -0.01(-0.50%)
May 29, 2009 1.660 2.000 1.660 2.000 169,379 +0.36(+21.65%)
May 28, 2009 1.520 1.670 1.520 1.644 34,991 +0.10(+6.75%)
May 27, 2009 1.520 1.680 1.520 1.540 32,307 +0.02(+1.32%)
May 26, 2009 1.600 1.650 1.520 1.520 58,125 -0.12(-7.32%)
May 22, 2009 1.690 1.730 1.560 1.640 36,530 -0.09(-5.20%)
May 21, 2009 1.790 1.790 1.730 1.730 22,056 -0.05(-2.81%)
May 20, 2009 1.730 1.800 1.730 1.780 30,363 +0.05(+2.89%)
May 19, 2009 1.730 1.860 1.700 1.730 48,571 +0.03(+1.76%)
May 18, 2009 1.650 1.720 1.600 1.700 70,210 +0.10(+6.25%)
May 15, 2009 1.340 1.620 1.340 1.600 56,066 +0.27(+20.30%)
May 14, 2009 1.260 1.410 1.250 1.330 61,393 +0.02(+1.53%)
May 13, 2009 1.650 1.650 1.250 1.310 178,129 -0.30(-18.64%)
May 12, 2009 1.750 1.750 1.610 1.610 53,760 -0.11(-6.39%)
May 11, 2009 1.730 1.750 1.720 1.720 40,150 -0.03(-1.71%)
May 08, 2009 1.840 1.840 1.750 1.750 58,913 -0.03(-1.69%)
May 07, 2009 1.880 1.890 1.780 1.780 50,527 -0.08(-4.30%)
May 06, 2009 1.840 1.940 1.760 1.860 211,804 +0.13(+7.60%)
May 05, 2009 2.000 2.150 1.670 1.729 355,741 -0.25(-12.69%)
May 04, 2009 2.000 2.084 1.830 1.980 333,050 +0.19(+10.61%)
May 01, 2009 1.770 1.900 1.740 1.790 142,970 +0.08(+4.68%)
Apr 30, 2009 1.610 1.794 1.610 1.710 111,474 +0.10(+6.21%)
Apr 29, 2009 1.600 1.610 1.400 1.610 47,367 +0.04(+2.55%)
Apr 28, 2009 1.430 1.600 1.400 1.570 67,390 +0.14(+9.79%)
Apr 27, 2009 1.410 1.430 1.390 1.430 17,237 +0.04(+2.88%)
Apr 24, 2009 1.400 1.430 1.390 1.390 51,475 +0.05(+3.73%)
Apr 23, 2009 1.300 1.360 1.300 1.340 14,025 +0.04(+3.08%)
Apr 22, 2009 1.340 1.350 1.250 1.300 77,525 -0.06(-4.76%)
Apr 21, 2009 1.420 1.430 1.340 1.365 35,695 -0.06(-4.55%)
Apr 20, 2009 1.430 1.430 1.360 1.430 34,016 +0.01(+0.71%)
Apr 17, 2009 1.430 1.430 1.360 1.420 45,670 -0.00(-0.01%)
Apr 16, 2009 1.500 1.510 1.330 1.420 107,717 -0.02(-1.39%)
Apr 15, 2009 1.260 1.450 1.230 1.440 154,800 +0.22(+18.03%)
Apr 14, 2009 1.100 1.230 1.100 1.220 94,160 +0.09(+7.96%)
Apr 13, 2009 1.060 1.140 1.050 1.130 41,750 +0.06(+5.61%)
Apr 09, 2009 1.100 1.120 0.9700 1.070 59,504 -0.03(-2.73%)
Apr 08, 2009 1.110 1.190 1.000 1.100 58,504 +0.00(+0.00%)
Apr 07, 2009 1.130 1.148 1.090 1.100 20,176 +0.01(+0.92%)
Apr 06, 2009 1.020 1.250 1.020 1.090 23,284 +0.07(+6.86%)
Apr 03, 2009 1.030 1.120 0.9600 1.020 130,906 -0.08(-7.27%)
Apr 02, 2009 1.170 1.170 1.050 1.100 46,213 -0.08(-6.78%)
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.