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

Exact Sciences Cor (NQ: EXAS )

62.07 +1.53 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Dec 30, 2005 2.230 2.250 2.110 2.210 253,443 -0.03(-1.34%)
Dec 29, 2005 2.000 2.260 2.000 2.240 167,456 -0.02(-0.88%)
Dec 28, 2005 2.430 2.500 2.210 2.260 191,400 -0.16(-6.61%)
Dec 27, 2005 2.450 2.500 2.270 2.420 395,200 +0.15(+6.61%)
Dec 23, 2005 2.000 2.400 2.000 2.270 576,922 +0.30(+15.23%)
Dec 22, 2005 1.940 2.030 1.900 1.970 148,372 +0.04(+2.07%)
Dec 21, 2005 1.890 1.950 1.830 1.930 152,095 +0.12(+6.63%)
Dec 20, 2005 1.760 1.900 1.710 1.810 153,061 +0.01(+0.56%)
Dec 19, 2005 1.650 1.830 1.650 1.800 158,922 +0.01(+0.56%)
Dec 16, 2005 1.610 1.840 1.600 1.790 523,737 +0.21(+13.29%)
Dec 15, 2005 1.600 1.630 1.560 1.580 196,454 -0.04(-2.47%)
Dec 14, 2005 1.550 1.670 1.470 1.620 108,136 +0.12(+8.00%)
Dec 13, 2005 1.550 1.550 1.500 1.500 54,908 -0.03(-1.96%)
Dec 12, 2005 1.580 1.690 1.500 1.530 81,992 -0.08(-4.97%)
Dec 09, 2005 1.580 1.650 1.550 1.610 82,483 +0.05(+3.21%)
Dec 08, 2005 1.610 1.610 1.510 1.560 55,106 -0.03(-1.89%)
Dec 07, 2005 1.700 1.770 1.550 1.590 116,089 -0.08(-4.79%)
Dec 06, 2005 1.610 1.820 1.590 1.670 178,038 +0.10(+6.37%)
Dec 05, 2005 1.550 1.600 1.540 1.570 100,402 +0.03(+1.95%)
Dec 02, 2005 1.410 1.570 1.410 1.540 84,964 +0.10(+6.94%)
Dec 01, 2005 1.470 1.480 1.400 1.440 215,025 -0.02(-1.37%)
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%)
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.