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 (%)
May 30, 2003 13.27 13.44 12.97 13.30 115,700 +0.29(+2.23%)
May 29, 2003 13.00 13.65 12.41 13.01 323,800 +0.15(+1.17%)
May 28, 2003 12.06 13.20 12.00 12.86 543,100 +1.04(+8.80%)
May 27, 2003 11.70 12.00 11.41 11.82 132,200 +0.08(+0.68%)
May 23, 2003 11.10 11.74 11.10 11.74 127,300 +0.47(+4.16%)
May 22, 2003 11.15 11.35 11.14 11.27 50,700 +0.13(+1.18%)
May 21, 2003 10.80 11.35 10.56 11.14 100,000 +0.17(+1.55%)
May 20, 2003 10.66 11.22 10.56 10.97 118,200 +0.16(+1.48%)
May 19, 2003 11.60 11.80 10.75 10.81 265,000 -0.79(-6.81%)
May 16, 2003 11.46 11.97 11.35 11.60 164,800 -0.38(-3.17%)
May 15, 2003 11.54 12.13 11.44 11.98 212,900 +0.53(+4.63%)
May 14, 2003 10.68 11.50 10.62 11.45 347,000 +0.95(+9.05%)
May 13, 2003 10.03 10.68 10.03 10.50 155,300 +0.35(+3.45%)
May 12, 2003 9.750 10.15 9.750 10.15 77,800 +0.24(+2.42%)
May 09, 2003 9.920 10.26 9.730 9.910 89,500 +0.05(+0.51%)
May 08, 2003 8.910 10.00 8.870 9.860 110,800 +0.93(+10.41%)
May 07, 2003 9.100 9.100 8.900 8.930 47,400 +0.00(+0.00%)
May 06, 2003 9.340 9.340 8.910 8.930 146,300 -0.35(-3.77%)
May 05, 2003 9.460 9.490 9.160 9.280 102,400 -0.17(-1.80%)
May 02, 2003 9.590 9.700 9.450 9.450 38,300 -0.14(-1.46%)
May 01, 2003 9.480 9.750 9.200 9.590 91,900 +0.04(+0.42%)
Apr 30, 2003 9.600 9.610 8.900 9.550 207,900 -0.06(-0.62%)
Apr 29, 2003 9.760 9.850 9.610 9.610 26,600 -0.24(-2.44%)
Apr 28, 2003 9.800 9.900 9.700 9.850 25,800 +0.18(+1.86%)
Apr 25, 2003 9.700 9.950 9.510 9.670 31,000 -0.32(-3.20%)
Apr 24, 2003 10.25 10.25 9.690 9.990 32,500 -0.13(-1.28%)
Apr 23, 2003 10.20 10.24 10.00 10.12 23,400 +0.03(+0.30%)
Apr 22, 2003 9.910 10.18 9.910 10.09 21,900 +0.09(+0.90%)
Apr 21, 2003 10.01 10.04 9.870 10.00 30,600 -0.10(-0.99%)
Apr 17, 2003 10.01 10.10 9.700 10.10 38,400 +0.40(+4.12%)
Apr 16, 2003 10.00 10.00 9.600 9.700 108,700 -0.15(-1.53%)
Apr 15, 2003 9.790 9.920 9.720 9.851 33,800 +0.07(+0.73%)
Apr 14, 2003 9.760 9.800 9.700 9.780 17,800 +0.09(+0.93%)
Apr 11, 2003 9.620 9.800 9.570 9.690 64,400 +0.09(+0.94%)
Apr 10, 2003 9.790 9.790 9.600 9.600 61,700 -0.20(-2.04%)
Apr 09, 2003 10.00 10.00 9.700 9.800 85,800 -0.20(-2.00%)
Apr 08, 2003 9.670 10.00 9.670 10.00 66,600 +0.35(+3.63%)
Apr 07, 2003 10.35 10.35 9.600 9.650 96,600 -0.20(-2.03%)
Apr 04, 2003 10.01 10.01 9.660 9.850 43,600 -0.15(-1.50%)
Apr 03, 2003 10.24 10.37 9.480 10.00 111,100 -0.29(-2.82%)
Apr 02, 2003 10.44 10.76 10.20 10.29 100,800 -0.15(-1.44%)
Apr 01, 2003 10.36 10.51 10.27 10.44 54,400 +0.13(+1.26%)
Mar 31, 2003 10.22 10.35 10.12 10.31 73,369 +0.06(+0.59%)
Mar 28, 2003 10.23 10.26 9.900 10.25 45,300 +0.10(+0.99%)
Mar 27, 2003 9.680 10.23 9.680 10.15 56,633 +0.38(+3.89%)
Mar 26, 2003 9.899 10.05 9.700 9.770 53,542 -0.13(-1.31%)
Mar 25, 2003 9.650 10.10 9.650 9.900 62,352 +0.26(+2.70%)
Mar 24, 2003 9.800 9.800 9.540 9.640 73,205 -0.19(-1.93%)
Mar 21, 2003 9.880 10.00 9.540 9.830 136,300 -0.08(-0.81%)
Mar 20, 2003 9.580 9.920 9.580 9.910 38,700 +0.12(+1.23%)
Mar 19, 2003 9.600 9.850 9.430 9.790 136,632 +0.25(+2.62%)
Mar 18, 2003 9.500 9.570 9.390 9.540 34,330 -0.14(-1.45%)
Mar 17, 2003 9.430 9.710 9.250 9.680 80,600 +0.17(+1.79%)
Mar 14, 2003 9.750 9.750 9.340 9.510 203,130 -0.20(-2.06%)
Mar 13, 2003 9.650 9.800 9.550 9.710 60,700 -0.03(-0.31%)
Mar 12, 2003 9.530 9.790 9.530 9.740 144,900 +0.20(+2.10%)
Mar 11, 2003 9.400 9.790 9.290 9.540 63,400 +0.03(+0.32%)
Mar 10, 2003 9.290 9.570 8.960 9.510 203,800 +0.22(+2.37%)
Mar 07, 2003 9.050 9.490 8.890 9.290 93,100 +0.28(+3.11%)
Mar 06, 2003 8.980 9.220 8.560 9.010 126,600 +0.19(+2.14%)
Mar 05, 2003 8.320 9.030 8.290 8.821 238,700 +0.49(+5.89%)
Mar 04, 2003 8.690 8.700 8.150 8.330 157,300 -0.02(-0.24%)
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.