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

Exact Sciences Cor (NQ: EXAS )

58.85 +0.06 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 6.520 6.890 6.500 6.630 582,575 -0.02(-0.30%)
Sep 29, 2011 6.850 6.919 6.390 6.650 615,078 +0.03(+0.45%)
Sep 28, 2011 7.070 7.210 6.620 6.620 568,873 -0.47(-6.63%)
Sep 27, 2011 6.990 7.280 6.830 7.090 622,001 +0.30(+4.42%)
Sep 26, 2011 6.670 6.850 6.480 6.790 879,314 +0.15(+2.26%)
Sep 23, 2011 6.720 6.870 6.530 6.640 905,509 -0.09(-1.34%)
Sep 22, 2011 6.790 6.970 6.520 6.730 1,224,857 -0.24(-3.44%)
Sep 21, 2011 7.410 7.500 6.960 6.970 979,960 -0.43(-5.81%)
Sep 20, 2011 7.950 8.060 7.350 7.400 790,869 -0.58(-7.27%)
Sep 19, 2011 7.730 8.170 7.700 7.980 684,197 +0.05(+0.63%)
Sep 16, 2011 8.500 8.580 7.850 7.930 2,352,625 -0.57(-6.71%)
Sep 15, 2011 8.250 8.530 8.110 8.500 587,724 +0.36(+4.42%)
Sep 14, 2011 7.990 8.280 7.870 8.140 635,912 +0.20(+2.52%)
Sep 13, 2011 7.880 8.010 7.660 7.940 647,396 +0.12(+1.53%)
Sep 12, 2011 7.460 7.830 7.380 7.820 721,676 +0.19(+2.49%)
Sep 09, 2011 8.000 8.120 7.390 7.630 677,180 -0.22(-2.80%)
Sep 08, 2011 7.860 8.240 7.800 7.850 557,558 -0.10(-1.26%)
Sep 07, 2011 7.730 8.080 7.670 7.950 583,807 +0.44(+5.86%)
Sep 06, 2011 7.260 7.530 7.200 7.510 549,181 -0.10(-1.31%)
Sep 02, 2011 7.520 7.750 7.460 7.610 634,591 -0.17(-2.19%)
Sep 01, 2011 7.720 7.950 7.630 7.780 724,985 +0.05(+0.65%)
Aug 31, 2011 7.830 7.900 7.670 7.730 484,491 -0.05(-0.64%)
Aug 30, 2011 7.710 7.900 7.602 7.780 414,022 -0.02(-0.26%)
Aug 29, 2011 7.350 7.800 7.280 7.800 435,916 +0.56(+7.73%)
Aug 26, 2011 6.950 7.330 6.901 7.240 395,012 +0.22(+3.13%)
Aug 25, 2011 7.630 7.630 7.000 7.020 595,597 -0.51(-6.77%)
Aug 24, 2011 7.580 7.740 7.350 7.530 382,556 -0.03(-0.40%)
Aug 23, 2011 7.070 7.605 7.030 7.560 531,589 +0.55(+7.85%)
Aug 22, 2011 7.240 7.490 6.950 7.010 532,277 -0.03(-0.43%)
Aug 19, 2011 6.880 7.360 6.770 7.040 578,211 -0.01(-0.14%)
Aug 18, 2011 7.310 7.380 6.921 7.050 649,707 -0.54(-7.11%)
Aug 17, 2011 7.700 7.820 7.420 7.590 453,830 -0.02(-0.26%)
Aug 16, 2011 7.400 7.790 7.230 7.610 923,060 +0.14(+1.87%)
Aug 15, 2011 6.740 7.480 6.690 7.470 1,173,733 +1.03(+15.99%)
Aug 12, 2011 6.520 6.588 6.360 6.440 510,770 +0.05(+0.78%)
Aug 11, 2011 6.300 6.440 6.060 6.390 762,631 +0.20(+3.23%)
Aug 10, 2011 6.460 6.510 6.120 6.190 911,527 -0.43(-6.50%)
Aug 09, 2011 6.390 6.630 6.000 6.620 1,297,177 +0.37(+5.92%)
Aug 08, 2011 6.730 6.930 6.150 6.250 1,703,373 -0.73(-10.46%)
Aug 05, 2011 6.990 7.127 6.460 6.980 1,411,017 +0.28(+4.18%)
Aug 04, 2011 7.350 7.370 6.700 6.700 1,569,491 -0.79(-10.55%)
Aug 03, 2011 7.660 7.700 7.060 7.490 1,499,901 -0.27(-3.48%)
Aug 02, 2011 8.670 8.720 7.720 7.760 1,086,586 -0.93(-10.70%)
Aug 01, 2011 8.690 8.860 8.490 8.690 517,728 +0.15(+1.76%)
Jul 29, 2011 8.400 8.730 8.290 8.540 519,466 +0.02(+0.23%)
Jul 28, 2011 8.460 8.755 8.380 8.520 377,533 +0.05(+0.59%)
Jul 27, 2011 8.630 8.709 8.370 8.470 536,893 -0.20(-2.31%)
Jul 26, 2011 8.920 8.940 8.500 8.670 616,982 -0.23(-2.58%)
Jul 25, 2011 9.050 9.350 8.870 8.900 597,218 -0.30(-3.26%)
Jul 22, 2011 9.200 9.225 8.670 9.200 766,164 +0.34(+3.84%)
Jul 21, 2011 8.480 8.875 8.410 8.860 654,878 +0.39(+4.60%)
Jul 20, 2011 8.660 8.660 8.401 8.470 197,395 -0.14(-1.63%)
Jul 19, 2011 8.180 8.630 8.084 8.610 418,267 +0.46(+5.64%)
Jul 18, 2011 8.290 8.290 7.880 8.150 721,993 -0.21(-2.51%)
Jul 15, 2011 8.330 8.494 8.200 8.360 361,709 +0.08(+0.97%)
Jul 14, 2011 8.620 8.700 8.220 8.280 562,562 -0.29(-3.38%)
Jul 13, 2011 8.530 8.800 8.480 8.570 502,118 +0.05(+0.59%)
Jul 12, 2011 8.800 9.030 8.500 8.520 758,683 -0.28(-3.18%)
Jul 11, 2011 9.090 9.130 8.780 8.800 574,097 -0.38(-4.14%)
Jul 08, 2011 9.130 9.449 8.870 9.180 874,106 -0.02(-0.22%)
Jul 07, 2011 8.980 9.210 8.940 9.200 649,502 +0.27(+3.02%)
Jul 06, 2011 8.750 8.970 8.650 8.930 570,224 +0.15(+1.71%)
Jul 05, 2011 8.460 8.790 8.400 8.780 538,684 +0.30(+3.54%)
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.