Skip to main content

Exact Sciences Cor (NQ: EXAS )

66.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.200 7.370 6.960 7.340 1,099,966 +0.14(+1.94%)
Mar 30, 2011 6.690 7.250 6.690 7.200 1,588,835 +0.53(+7.95%)
Mar 29, 2011 6.460 6.670 6.360 6.670 939,677 +0.23(+3.57%)
Mar 28, 2011 6.140 6.530 6.090 6.440 1,165,530 +0.30(+4.89%)
Mar 25, 2011 5.970 6.300 5.940 6.140 799,889 +0.15(+2.50%)
Mar 24, 2011 5.960 6.000 5.800 5.990 320,406 +0.08(+1.35%)
Mar 23, 2011 5.880 5.980 5.760 5.910 481,538 +0.03(+0.51%)
Mar 22, 2011 5.890 5.920 5.800 5.880 301,039 -0.02(-0.34%)
Mar 21, 2011 5.680 5.900 5.590 5.900 522,853 +0.20(+3.51%)
Mar 18, 2011 5.790 5.860 5.670 5.700 381,726 +0.00(+0.00%)
Mar 17, 2011 5.670 5.900 5.608 5.700 1,281,031 +0.14(+2.52%)
Mar 16, 2011 5.440 5.660 5.440 5.560 548,614 +0.09(+1.65%)
Mar 15, 2011 5.340 5.550 5.260 5.470 551,299 +0.03(+0.55%)
Mar 14, 2011 5.240 5.540 5.240 5.440 495,343 +0.12(+2.26%)
Mar 11, 2011 5.080 5.360 5.080 5.320 441,934 +0.03(+0.57%)
Mar 10, 2011 5.480 5.480 5.290 5.290 367,136 -0.24(-4.34%)
Mar 09, 2011 5.460 5.590 5.280 5.530 819,854 +0.08(+1.47%)
Mar 08, 2011 5.410 5.480 5.310 5.450 463,735 +0.02(+0.37%)
Mar 07, 2011 5.500 5.560 5.250 5.430 345,557 -0.01(-0.18%)
Mar 04, 2011 5.500 5.550 5.430 5.440 512,841 +0.00(+0.00%)
Mar 03, 2011 5.560 5.560 5.370 5.440 373,342 -0.04(-0.73%)
Mar 02, 2011 5.320 5.520 5.200 5.480 788,962 +0.18(+3.40%)
Mar 01, 2011 5.650 5.740 5.260 5.300 665,003 -0.13(-2.39%)
Feb 28, 2011 5.470 5.580 5.320 5.430 567,171 +0.01(+0.18%)
Feb 25, 2011 5.160 5.500 5.150 5.420 859,608 +0.31(+6.07%)
Feb 24, 2011 4.960 5.200 4.910 5.110 656,809 +0.14(+2.82%)
Feb 23, 2011 5.190 5.290 4.970 4.970 1,066,596 -0.21(-4.05%)
Feb 22, 2011 5.500 5.514 5.150 5.180 1,293,900 -0.40(-7.09%)
Feb 18, 2011 5.580 5.730 5.510 5.575 720,637 -0.04(-0.62%)
Feb 17, 2011 5.700 5.720 5.570 5.610 480,149 -0.12(-2.09%)
Feb 16, 2011 5.920 5.960 5.710 5.730 717,376 -0.14(-2.39%)
Feb 15, 2011 6.220 6.300 5.840 5.870 730,886 -0.40(-6.38%)
Feb 14, 2011 6.240 6.320 6.190 6.270 495,744 +0.04(+0.64%)
Feb 11, 2011 6.120 6.300 6.000 6.230 676,026 +0.08(+1.30%)
Feb 10, 2011 6.050 6.360 6.040 6.150 598,870 +0.07(+1.15%)
Feb 09, 2011 6.080 6.200 6.050 6.080 327,922 -0.11(-1.78%)
Feb 08, 2011 5.850 6.250 5.840 6.190 512,993 +0.32(+5.45%)
Feb 07, 2011 5.680 5.980 5.550 5.870 452,047 +0.21(+3.71%)
Feb 04, 2011 5.660 5.770 5.600 5.660 417,519 -0.03(-0.57%)
Feb 03, 2011 5.740 5.780 5.640 5.692 323,413 -0.04(-0.65%)
Feb 02, 2011 5.840 5.870 5.620 5.730 480,997 -0.14(-2.39%)
Feb 01, 2011 5.660 5.920 5.600 5.870 665,951 +0.23(+4.08%)
Jan 31, 2011 5.680 5.731 5.540 5.640 664,896 +0.03(+0.53%)
Jan 28, 2011 5.850 5.850 5.550 5.610 660,068 -0.20(-3.44%)
Jan 27, 2011 5.690 5.920 5.650 5.810 362,815 +0.08(+1.40%)
Jan 26, 2011 5.590 5.730 5.550 5.730 572,411 +0.15(+2.69%)
Jan 25, 2011 5.730 5.740 5.560 5.580 773,431 -0.15(-2.62%)
Jan 24, 2011 6.000 6.008 5.730 5.730 715,374 -0.27(-4.50%)
Jan 21, 2011 6.030 6.090 5.880 6.000 450,576 +0.01(+0.13%)
Jan 20, 2011 6.150 6.180 5.890 5.992 572,247 -0.20(-3.19%)
Jan 19, 2011 6.260 6.276 6.090 6.190 881,760 -0.09(-1.43%)
Jan 18, 2011 6.280 6.380 6.150 6.280 457,449 +0.01(+0.16%)
Jan 14, 2011 6.310 6.430 6.250 6.270 544,506 -0.06(-0.95%)
Jan 13, 2011 6.380 6.550 6.320 6.330 584,050 -0.04(-0.63%)
Jan 12, 2011 6.700 6.720 6.290 6.370 1,080,163 -0.27(-4.07%)
Jan 11, 2011 6.090 6.650 6.080 6.640 1,168,810 +0.58(+9.62%)
Jan 10, 2011 6.010 6.160 5.980 6.058 397,147 -0.00(-0.04%)
Jan 07, 2011 6.050 6.160 5.980 6.060 483,655 +0.01(+0.21%)
Jan 06, 2011 6.150 6.240 5.970 6.048 361,213 -0.09(-1.51%)
Jan 05, 2011 6.000 6.170 5.920 6.140 433,486 +0.14(+2.42%)
Jan 04, 2011 6.180 6.190 5.940 5.995 582,017 -0.18(-2.99%)
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.