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

Exact Sciences Cor (NQ: EXAS )

59.79 -1.62 (-2.64%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 8, 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 (%)
Jul 30, 2010 4.080 4.200 4.010 4.170 254,866 +0.07(+1.71%)
Jul 29, 2010 4.250 4.260 4.050 4.100 316,384 -0.12(-2.84%)
Jul 28, 2010 4.150 4.270 3.960 4.220 603,157 +0.29(+7.38%)
Jul 27, 2010 3.760 3.990 3.720 3.930 506,846 +0.23(+6.22%)
Jul 26, 2010 3.600 3.740 3.580 3.700 230,196 +0.10(+2.78%)
Jul 23, 2010 3.490 3.650 3.410 3.600 157,855 +0.09(+2.56%)
Jul 22, 2010 3.440 3.580 3.380 3.510 181,415 +0.10(+2.93%)
Jul 21, 2010 3.600 3.730 3.380 3.410 288,310 -0.19(-5.28%)
Jul 20, 2010 3.280 3.610 3.250 3.600 303,554 +0.29(+8.76%)
Jul 19, 2010 3.450 3.550 3.150 3.310 750,474 -0.12(-3.50%)
Jul 16, 2010 3.820 3.890 3.410 3.430 601,082 -0.42(-10.91%)
Jul 15, 2010 3.950 4.140 3.820 3.850 449,594 -0.08(-2.04%)
Jul 14, 2010 3.890 3.990 3.860 3.930 247,890 +0.04(+1.03%)
Jul 13, 2010 3.910 3.978 3.860 3.890 257,715 -0.03(-0.77%)
Jul 12, 2010 3.950 4.000 3.750 3.920 291,117 -0.06(-1.51%)
Jul 09, 2010 4.040 4.190 3.950 3.980 976,177 -0.24(-5.69%)
Jul 08, 2010 4.220 4.280 4.170 4.220 155,954 +0.01(+0.24%)
Jul 07, 2010 4.080 4.220 4.060 4.210 227,049 +0.15(+3.69%)
Jul 06, 2010 4.160 4.300 4.050 4.060 239,610 -0.05(-1.22%)
Jul 02, 2010 4.150 4.310 4.050 4.110 189,390 -0.01(-0.24%)
Jul 01, 2010 4.390 4.390 4.020 4.120 456,356 -0.28(-6.36%)
Jun 30, 2010 4.690 4.730 4.300 4.400 326,349 -0.25(-5.38%)
Jun 29, 2010 4.670 4.890 4.540 4.650 349,749 -0.18(-3.73%)
Jun 25, 2010 4.990 4.990 4.520 4.830 4,889,646 +0.21(+4.55%)
Jun 24, 2010 4.490 4.620 4.420 4.620 247,775 +0.08(+1.76%)
Jun 23, 2010 4.560 4.580 4.420 4.540 147,058 -0.01(-0.22%)
Jun 22, 2010 4.670 4.670 4.500 4.550 140,738 -0.13(-2.78%)
Jun 21, 2010 4.950 4.950 4.510 4.680 263,691 -0.24(-4.88%)
Jun 18, 2010 5.000 5.000 4.840 4.920 328,067 +0.00(+0.00%)
Jun 17, 2010 4.970 5.000 4.830 4.920 231,912 -0.01(-0.20%)
Jun 16, 2010 4.620 4.990 4.560 4.930 359,309 +0.25(+5.34%)
Jun 15, 2010 4.500 4.690 4.480 4.680 267,378 +0.18(+4.12%)
Jun 14, 2010 4.650 4.650 4.310 4.495 323,730 +0.00(+0.11%)
Jun 11, 2010 4.240 4.600 4.240 4.490 270,311 +0.18(+4.18%)
Jun 10, 2010 4.160 4.350 4.150 4.310 95,670 +0.15(+3.61%)
Jun 09, 2010 4.090 4.220 4.020 4.160 128,904 +0.11(+2.72%)
Jun 08, 2010 4.120 4.160 4.020 4.050 109,574 -0.04(-0.98%)
Jun 07, 2010 4.210 4.270 4.070 4.090 94,410 -0.12(-2.85%)
Jun 04, 2010 4.310 4.390 4.080 4.210 164,824 -0.16(-3.66%)
Jun 03, 2010 4.180 4.390 4.150 4.370 152,197 +0.17(+4.05%)
Jun 02, 2010 4.190 4.250 4.090 4.200 112,833 +0.08(+1.94%)
Jun 01, 2010 4.120 4.275 4.060 4.120 83,527 -0.05(-1.20%)
May 28, 2010 4.170 4.210 4.050 4.170 75,604 +0.00(+0.00%)
May 27, 2010 4.170 4.200 4.080 4.170 72,338 +0.01(+0.24%)
May 26, 2010 4.100 4.240 4.060 4.160 118,421 +0.11(+2.72%)
May 25, 2010 4.030 4.130 3.850 4.050 248,371 -0.04(-0.98%)
May 24, 2010 4.150 4.220 4.090 4.090 83,660 -0.01(-0.24%)
May 21, 2010 4.120 4.250 4.020 4.100 84,161 -0.10(-2.38%)
May 20, 2010 4.150 4.250 4.100 4.200 100,123 -0.07(-1.64%)
May 19, 2010 4.230 4.270 4.150 4.270 112,708 -0.01(-0.23%)
May 18, 2010 4.440 4.500 4.230 4.280 89,391 -0.14(-3.17%)
May 17, 2010 4.460 4.484 4.350 4.420 121,087 +0.02(+0.45%)
May 14, 2010 4.250 4.400 4.250 4.400 120,493 +0.10(+2.33%)
May 13, 2010 4.340 4.430 4.300 4.300 96,050 -0.06(-1.38%)
May 12, 2010 4.250 4.400 4.220 4.360 179,179 +0.10(+2.35%)
May 11, 2010 4.320 4.390 4.170 4.260 202,054 +0.14(+3.40%)
May 10, 2010 4.210 4.350 4.100 4.120 149,670 +0.10(+2.49%)
May 07, 2010 4.200 4.220 3.890 4.020 266,417 -0.25(-5.85%)
May 06, 2010 4.410 4.410 4.060 4.270 351,718 -0.09(-2.06%)
May 05, 2010 4.270 4.490 4.170 4.360 200,428 +0.05(+1.16%)
May 04, 2010 4.350 4.360 4.200 4.310 148,526 -0.05(-1.15%)
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.