Skip to main content

Exact Sciences Cor (NQ: EXAS )

69.06 +2.18 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.280 1.280 1.230 1.250 25,424 -0.03(-2.34%)
Mar 30, 2009 1.290 1.300 1.220 1.280 12,974 -0.06(-4.48%)
Mar 26, 2009 1.320 1.340 1.310 1.340 20,990 +0.09(+7.20%)
Mar 25, 2009 1.265 1.280 1.250 1.250 4,740 -0.01(-0.79%)
Mar 24, 2009 1.180 1.260 1.180 1.260 34,323 -0.03(-2.33%)
Mar 23, 2009 1.310 1.450 1.251 1.290 80,223 -0.06(-4.44%)
Mar 20, 2009 1.250 1.380 1.160 1.350 74,353 +0.19(+16.38%)
Mar 19, 2009 1.000 1.270 0.9000 1.160 159,220 +0.33(+39.76%)
Mar 18, 2009 0.8000 0.8601 0.8000 0.8300 58,521 +0.02(+2.38%)
Mar 17, 2009 0.8363 0.8700 0.7718 0.8107 20,104 -0.02(-2.33%)
Mar 16, 2009 0.8300 0.8500 0.8100 0.8300 19,078 +0.02(+2.47%)
Mar 13, 2009 0.8400 0.9099 0.8000 0.8100 16,080 -0.04(-4.71%)
Mar 12, 2009 0.9500 0.9500 0.8400 0.8500 16,173 -0.06(-6.59%)
Mar 11, 2009 0.8300 1.000 0.8300 0.9100 21,549 +0.09(+10.98%)
Mar 10, 2009 0.8000 0.8500 0.7825 0.8200 19,530 +0.04(+5.13%)
Mar 09, 2009 0.7709 0.7900 0.7709 0.7800 3,950 +0.01(+1.14%)
Mar 06, 2009 0.7800 0.8100 0.7712 0.7712 2,900 -0.01(-1.13%)
Mar 05, 2009 0.8000 0.8000 0.7800 0.7800 10,755 -0.01(-1.27%)
Mar 04, 2009 0.8500 0.9100 0.7800 0.7900 57,105 -0.06(-7.17%)
Mar 02, 2009 0.8700 0.8700 0.8500 0.8510 7,504 +0.00(+0.12%)
Feb 27, 2009 0.8800 0.8900 0.8100 0.8500 26,635 -0.05(-5.56%)
Feb 26, 2009 0.9009 0.9200 0.8800 0.9000 31,800 -0.02(-2.16%)
Feb 25, 2009 0.9200 0.9400 0.9199 0.9199 24,584 +0.02(+2.21%)
Feb 24, 2009 0.9287 0.9400 0.8000 0.9000 28,646 +0.02(+2.27%)
Feb 23, 2009 0.9900 1.020 0.8300 0.8800 99,551 -0.10(-10.20%)
Feb 20, 2009 1.200 1.240 0.9500 0.9800 121,868 -0.22(-18.33%)
Feb 19, 2009 1.220 1.290 1.180 1.200 31,550 -0.08(-6.25%)
Feb 18, 2009 1.230 1.300 1.200 1.280 80,357 +0.10(+8.47%)
Feb 17, 2009 1.400 1.400 1.150 1.180 122,668 -0.23(-16.31%)
Feb 13, 2009 1.510 1.510 1.380 1.410 21,150 -0.07(-4.73%)
Feb 12, 2009 1.480 1.530 1.470 1.480 19,736 +0.00(+0.00%)
Feb 11, 2009 1.470 1.500 1.440 1.480 9,703 +0.05(+3.50%)
Feb 10, 2009 1.430 1.440 1.350 1.430 20,996 +0.00(+0.00%)
Feb 09, 2009 1.420 1.500 1.420 1.430 41,392 -0.02(-1.38%)
Feb 06, 2009 1.330 1.470 1.330 1.450 84,534 +0.05(+3.57%)
Feb 05, 2009 1.490 1.490 1.350 1.400 69,147 -0.06(-4.11%)
Feb 04, 2009 1.520 1.520 1.450 1.460 19,600 -0.02(-1.35%)
Feb 03, 2009 1.530 1.530 1.450 1.480 44,324 +0.00(+0.00%)
Feb 02, 2009 1.540 1.550 1.460 1.480 64,692 -0.01(-0.67%)
Jan 30, 2009 1.520 1.550 1.480 1.490 55,619 +0.02(+1.36%)
Jan 29, 2009 1.690 1.690 1.470 1.470 122,311 -0.16(-9.82%)
Jan 28, 2009 1.690 1.710 1.450 1.630 758,274 +0.14(+9.40%)
Jan 27, 2009 1.490 1.530 1.446 1.490 114,157 +0.05(+3.47%)
Jan 26, 2009 1.490 1.530 1.440 1.440 69,331 +0.01(+0.70%)
Jan 23, 2009 1.320 1.430 1.250 1.430 52,787 +0.05(+3.62%)
Jan 22, 2009 1.340 1.420 1.314 1.380 44,272 -0.02(-1.43%)
Jan 21, 2009 1.380 1.460 1.310 1.400 170,094 -0.02(-1.41%)
Jan 20, 2009 1.600 1.610 1.400 1.420 207,673 -0.16(-10.13%)
Jan 16, 2009 1.650 1.670 1.560 1.580 250,692 -0.07(-4.24%)
Jan 15, 2009 1.600 1.650 1.540 1.650 220,955 -0.01(-0.60%)
Jan 14, 2009 1.730 1.730 1.530 1.660 318,312 +0.09(+5.73%)
Jan 13, 2009 1.500 1.800 1.500 1.570 736,557 +0.07(+4.67%)
Jan 12, 2009 1.390 1.590 1.390 1.500 1,478,171 +0.51(+51.52%)
Jan 09, 2009 0.8900 1.090 0.8800 0.9900 316,800 +0.10(+11.24%)
Jan 08, 2009 0.7200 0.8900 0.7180 0.8900 273,172 +0.16(+21.92%)
Jan 07, 2009 0.6800 0.7500 0.6500 0.7300 66,262 +0.05(+7.35%)
Jan 06, 2009 0.6600 0.6800 0.6400 0.6800 24,180 +0.03(+4.62%)
Jan 05, 2009 0.5900 0.6500 0.5900 0.6500 53,158 +0.07(+12.07%)
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.