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

Exact Sciences Cor (NQ: EXAS )

60.01 +0.66 (+1.11%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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, 2005 1.380 1.460 1.350 1.460 626,868 +0.12(+8.96%)
Nov 29, 2005 1.440 1.490 1.340 1.340 665,224 -0.10(-6.94%)
Nov 28, 2005 1.690 1.690 1.420 1.440 491,589 -0.11(-7.10%)
Nov 25, 2005 1.550 1.620 1.550 1.550 50,725 -0.01(-0.64%)
Nov 23, 2005 1.590 1.650 1.550 1.560 73,925 -0.04(-2.50%)
Nov 22, 2005 1.600 1.620 1.560 1.600 70,731 -0.01(-0.62%)
Nov 21, 2005 1.630 1.640 1.610 1.610 41,464 -0.03(-1.83%)
Nov 18, 2005 1.690 1.710 1.600 1.640 68,683 -0.05(-2.96%)
Nov 17, 2005 1.600 1.720 1.550 1.690 82,686 +0.08(+4.97%)
Nov 16, 2005 1.590 1.660 1.540 1.610 127,363 -0.02(-1.23%)
Nov 15, 2005 1.750 1.760 1.610 1.630 97,808 -0.10(-5.78%)
Nov 14, 2005 1.730 1.790 1.710 1.730 37,613 -0.02(-1.14%)
Nov 11, 2005 1.760 1.820 1.750 1.750 93,774 -0.08(-4.37%)
Nov 10, 2005 1.810 1.840 1.780 1.830 24,296 +0.04(+2.23%)
Nov 09, 2005 1.810 1.815 1.780 1.790 31,265 -0.01(-0.56%)
Nov 08, 2005 1.800 1.820 1.780 1.800 45,500 +0.00(+0.00%)
Nov 07, 2005 1.780 1.820 1.780 1.800 40,338 +0.02(+1.12%)
Nov 04, 2005 1.790 1.840 1.770 1.780 148,562 -0.02(-1.11%)
Nov 03, 2005 1.850 1.890 1.790 1.800 100,175 +0.00(+0.00%)
Nov 02, 2005 1.870 1.880 1.720 1.800 88,793 +0.03(+1.69%)
Nov 01, 2005 1.750 1.870 1.750 1.770 60,193 -0.01(-0.56%)
Oct 31, 2005 1.900 1.920 1.771 1.780 357,834 -0.14(-7.29%)
Oct 28, 2005 1.950 2.020 1.890 1.920 162,892 -0.07(-3.52%)
Oct 27, 2005 2.050 2.110 1.990 1.990 97,006 -0.09(-4.33%)
Oct 26, 2005 1.970 2.090 1.960 2.080 42,290 +0.06(+2.97%)
Oct 25, 2005 2.080 2.200 1.980 2.020 142,291 -0.06(-2.88%)
Oct 24, 2005 2.070 2.130 2.050 2.080 155,883 +0.05(+2.46%)
Oct 21, 2005 2.010 2.070 2.010 2.030 120,595 -0.02(-0.98%)
Oct 20, 2005 2.050 2.150 2.010 2.050 136,403 +0.02(+0.99%)
Oct 19, 2005 1.990 2.080 1.990 2.030 55,590 +0.01(+0.50%)
Oct 18, 2005 2.010 2.060 2.010 2.020 63,692 -0.01(-0.49%)
Oct 17, 2005 1.990 2.070 1.990 2.030 137,342 +0.00(+0.00%)
Oct 14, 2005 2.020 2.040 1.940 2.030 101,704 +0.02(+1.00%)
Oct 13, 2005 1.960 2.030 1.960 2.010 250,205 +0.02(+1.01%)
Oct 12, 2005 1.980 2.020 1.950 1.990 124,048 -0.01(-0.50%)
Oct 11, 2005 2.030 2.040 2.000 2.000 64,487 -0.01(-0.50%)
Oct 10, 2005 2.000 2.060 2.000 2.010 52,398 +0.01(+0.50%)
Oct 07, 2005 1.980 2.030 1.950 2.000 262,281 +0.00(+0.00%)
Oct 06, 2005 2.000 2.010 1.970 2.000 118,770 +0.02(+1.01%)
Oct 05, 2005 1.810 2.040 1.810 1.980 147,458 +0.12(+6.45%)
Oct 04, 2005 1.850 1.880 1.800 1.860 217,599 +0.04(+2.20%)
Oct 03, 2005 1.800 1.880 1.790 1.820 126,960 +0.00(+0.00%)
Sep 30, 2005 1.940 1.990 1.770 1.820 336,217 -0.17(-8.54%)
Sep 29, 2005 2.060 2.110 1.970 1.990 134,054 -0.11(-5.24%)
Sep 28, 2005 2.090 2.150 2.070 2.100 44,073 +0.02(+0.96%)
Sep 27, 2005 2.130 2.150 2.080 2.080 81,971 -0.08(-3.70%)
Sep 26, 2005 2.180 2.200 2.070 2.160 134,356 -0.04(-1.82%)
Sep 23, 2005 2.200 2.400 2.200 2.200 118,745 -0.10(-4.35%)
Sep 22, 2005 2.180 2.320 2.170 2.300 138,836 +0.10(+4.55%)
Sep 21, 2005 2.230 2.270 2.200 2.200 19,804 -0.06(-2.65%)
Sep 20, 2005 2.320 2.320 2.230 2.260 35,980 +0.02(+0.89%)
Sep 19, 2005 2.280 2.300 2.200 2.240 83,721 -0.03(-1.32%)
Sep 16, 2005 2.350 2.390 2.250 2.270 152,791 -0.11(-4.62%)
Sep 15, 2005 2.360 2.450 2.350 2.380 56,814 -0.03(-1.08%)
Sep 14, 2005 2.410 2.550 2.350 2.406 25,900 +0.01(+0.25%)
Sep 13, 2005 2.350 2.450 2.310 2.400 40,442 +0.04(+1.69%)
Sep 12, 2005 2.370 2.470 2.320 2.360 81,149 -0.04(-1.67%)
Sep 09, 2005 2.470 2.470 2.350 2.400 33,305 -0.13(-5.14%)
Sep 08, 2005 2.450 2.550 2.450 2.530 70,439 +0.04(+1.61%)
Sep 07, 2005 2.320 2.530 2.320 2.490 129,974 +0.12(+5.06%)
Sep 06, 2005 2.400 2.500 2.120 2.370 249,744 -0.08(-3.27%)
Sep 02, 2005 2.400 2.470 2.400 2.450 34,675 +0.02(+0.82%)
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.