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 (%)
Nov 30, 2010 5.810 5.940 5.740 5.940 698,639 +0.11(+1.89%)
Nov 29, 2010 5.850 5.920 5.700 5.830 600,099 +0.07(+1.22%)
Nov 26, 2010 5.840 5.950 5.750 5.760 265,165 -0.12(-2.04%)
Nov 24, 2010 5.640 5.880 5.880 5.880 1,235,019 +0.37(+6.72%)
Nov 23, 2010 5.650 5.800 5.480 5.510 966,520 -0.18(-3.16%)
Nov 22, 2010 5.980 5.990 5.670 5.690 1,368,488 -0.33(-5.48%)
Nov 19, 2010 6.110 6.150 5.960 6.020 1,044,902 -0.13(-2.11%)
Nov 18, 2010 6.160 6.210 6.080 6.150 1,073,406 +0.08(+1.32%)
Nov 17, 2010 6.080 6.270 6.016 6.070 837,817 +0.02(+0.33%)
Nov 16, 2010 6.320 6.320 5.970 6.050 1,094,583 -0.22(-3.51%)
Nov 15, 2010 6.000 6.325 5.980 6.270 1,140,226 +0.28(+4.67%)
Nov 12, 2010 6.150 6.160 5.880 5.990 1,252,021 -0.16(-2.60%)
Nov 11, 2010 6.160 6.270 6.010 6.150 1,297,587 -0.09(-1.44%)
Nov 10, 2010 6.310 6.360 6.090 6.240 1,600,632 -0.03(-0.48%)
Nov 09, 2010 6.330 6.340 6.250 6.270 1,105,686 -0.06(-0.95%)
Nov 08, 2010 6.550 6.555 6.270 6.330 1,654,874 -0.19(-2.91%)
Nov 05, 2010 6.290 6.580 6.270 6.520 2,313,623 +0.15(+2.35%)
Nov 04, 2010 6.200 6.390 6.150 6.370 5,361,095 +0.26(+4.26%)
Nov 03, 2010 6.100 6.350 6.060 6.110 1,593,858 -0.14(-2.24%)
Nov 02, 2010 6.300 6.445 6.050 6.250 2,351,584 +0.00(+0.00%)
Nov 01, 2010 6.970 6.979 6.230 6.250 3,515,487 -0.61(-8.89%)
Oct 29, 2010 7.360 8.090 6.700 6.860 8,313,669 -1.71(-19.95%)
Oct 28, 2010 8.690 8.720 7.910 8.570 3,586,944 +0.22(+2.63%)
Oct 27, 2010 9.000 9.190 7.800 8.350 4,035,803 +0.22(+2.71%)
Oct 25, 2010 7.980 8.200 7.750 8.130 1,418,613 +0.30(+3.83%)
Oct 22, 2010 7.460 8.070 7.160 7.830 2,191,121 +0.36(+4.82%)
Oct 21, 2010 8.200 8.240 7.100 7.470 3,741,382 -0.57(-7.09%)
Oct 20, 2010 8.220 8.590 7.980 8.040 1,436,531 +0.04(+0.50%)
Oct 19, 2010 8.880 8.927 7.850 8.000 2,016,757 -0.92(-10.31%)
Oct 18, 2010 9.000 9.240 8.890 8.920 1,501,282 +0.04(+0.45%)
Oct 15, 2010 9.030 9.240 8.760 8.880 1,417,361 -0.03(-0.34%)
Oct 14, 2010 8.640 9.020 8.500 8.910 2,259,090 +0.52(+6.20%)
Oct 13, 2010 8.250 8.480 8.120 8.390 703,219 +0.19(+2.32%)
Oct 12, 2010 8.130 8.240 8.020 8.200 458,723 +0.10(+1.23%)
Oct 11, 2010 8.370 8.390 7.920 8.100 951,764 -0.18(-2.17%)
Oct 08, 2010 7.430 8.390 7.400 8.280 1,260,779 +0.85(+11.44%)
Oct 07, 2010 7.580 7.690 7.320 7.430 701,993 -0.07(-0.93%)
Oct 06, 2010 7.580 7.650 7.440 7.500 722,614 -0.07(-0.92%)
Oct 05, 2010 7.100 7.640 7.100 7.570 1,357,951 +0.57(+8.14%)
Oct 04, 2010 7.050 7.110 6.730 7.000 907,211 -0.09(-1.27%)
Oct 01, 2010 7.320 7.320 6.900 7.090 1,004,913 -0.15(-2.07%)
Sep 30, 2010 7.370 7.400 7.050 7.240 1,046,096 +0.00(+0.00%)
Sep 29, 2010 7.200 7.300 7.090 7.240 858,930 +0.05(+0.70%)
Sep 28, 2010 7.000 7.290 6.880 7.190 891,025 +0.18(+2.57%)
Sep 27, 2010 6.850 7.090 6.620 7.010 733,967 +0.34(+5.10%)
Sep 24, 2010 6.540 6.787 6.460 6.670 739,857 +0.17(+2.62%)
Sep 23, 2010 6.200 6.640 6.160 6.500 631,643 +0.26(+4.17%)
Sep 22, 2010 6.480 6.550 6.150 6.240 565,642 -0.25(-3.85%)
Sep 21, 2010 6.380 6.790 6.370 6.490 802,191 +0.00(+0.00%)
Sep 20, 2010 6.300 6.540 6.100 6.490 1,141,505 +0.27(+4.34%)
Sep 17, 2010 6.160 6.375 6.100 6.220 850,487 +0.34(+5.78%)
Sep 15, 2010 5.700 5.930 5.653 5.880 596,053 +0.17(+2.98%)
Sep 14, 2010 5.660 5.840 5.510 5.710 454,575 +0.05(+0.88%)
Sep 13, 2010 5.580 5.730 5.530 5.660 352,122 +0.11(+1.98%)
Sep 10, 2010 5.530 5.840 5.450 5.550 824,399 +0.03(+0.54%)
Sep 09, 2010 5.170 5.900 5.170 5.520 2,018,491 +0.48(+9.52%)
Sep 08, 2010 4.900 5.090 4.870 5.040 744,751 +0.16(+3.28%)
Sep 07, 2010 4.840 4.890 4.780 4.880 140,440 +0.05(+1.04%)
Sep 03, 2010 4.760 4.920 4.700 4.830 285,262 +0.11(+2.33%)
Sep 02, 2010 4.710 4.750 4.594 4.720 162,572 -0.03(-0.63%)
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.