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 (%)
Aug 31, 2007 2.730 2.960 2.710 2.870 58,090 +0.17(+6.30%)
Aug 30, 2007 2.740 2.800 2.620 2.700 52,197 -0.02(-0.74%)
Aug 29, 2007 2.770 2.770 2.700 2.720 40,353 -0.02(-0.73%)
Aug 28, 2007 2.780 2.780 2.720 2.740 16,599 -0.01(-0.36%)
Aug 27, 2007 2.780 2.840 2.750 2.750 58,626 -0.06(-2.14%)
Aug 24, 2007 2.800 2.818 2.750 2.810 38,509 -0.02(-0.53%)
Aug 23, 2007 2.860 2.890 2.800 2.825 24,877 -0.06(-2.25%)
Aug 22, 2007 2.850 2.920 2.840 2.890 11,939 +0.04(+1.40%)
Aug 21, 2007 2.840 2.900 2.800 2.850 20,117 -0.04(-1.38%)
Aug 20, 2007 2.850 2.950 2.800 2.890 50,871 +0.02(+0.70%)
Aug 17, 2007 2.970 2.970 2.840 2.870 45,506 -0.03(-1.03%)
Aug 16, 2007 3.000 3.000 2.870 2.900 25,434 -0.07(-2.36%)
Aug 15, 2007 2.930 2.970 2.845 2.970 17,220 +0.06(+2.13%)
Aug 14, 2007 2.893 2.950 2.860 2.908 9,600 +0.03(+0.97%)
Aug 13, 2007 3.000 3.010 2.790 2.880 87,049 -0.12(-4.00%)
Aug 10, 2007 3.010 3.030 2.910 3.000 43,400 +0.01(+0.33%)
Aug 09, 2007 3.000 3.020 2.950 2.990 39,610 -0.04(-1.32%)
Aug 08, 2007 2.990 3.060 2.980 3.030 64,300 +0.05(+1.68%)
Aug 07, 2007 3.030 3.070 2.910 2.980 41,535 -0.02(-0.67%)
Aug 06, 2007 2.990 3.020 2.840 3.000 87,917 +0.01(+0.33%)
Aug 03, 2007 3.000 3.240 2.840 2.990 165,239 -0.05(-1.64%)
Aug 02, 2007 2.770 3.040 2.620 3.040 220,827 +0.30(+10.95%)
Aug 01, 2007 2.800 2.870 2.710 2.740 59,101 -0.09(-3.18%)
Jul 31, 2007 2.800 2.990 2.800 2.830 94,221 +0.01(+0.35%)
Jul 30, 2007 2.810 2.900 2.800 2.820 32,166 +0.01(+0.36%)
Jul 27, 2007 2.890 2.900 2.800 2.810 70,505 -0.13(-4.42%)
Jul 26, 2007 2.930 2.940 2.819 2.940 60,143 +0.04(+1.38%)
Jul 25, 2007 2.950 2.950 2.850 2.900 73,402 -0.02(-0.82%)
Jul 24, 2007 3.070 3.070 2.880 2.924 104,568 -0.16(-5.06%)
Jul 23, 2007 3.170 3.190 3.070 3.080 149,503 -0.01(-0.26%)
Jul 20, 2007 2.750 3.200 2.740 3.088 254,260 +0.30(+10.68%)
Jul 19, 2007 2.770 2.810 2.760 2.790 36,349 -0.01(-0.36%)
Jul 18, 2007 2.610 2.804 2.610 2.800 53,618 +0.17(+6.46%)
Jul 17, 2007 2.750 2.760 2.630 2.630 28,800 -0.13(-4.71%)
Jul 16, 2007 2.750 2.810 2.670 2.760 31,154 +0.01(+0.36%)
Jul 13, 2007 2.750 2.810 2.700 2.750 55,344 -0.01(-0.36%)
Jul 12, 2007 2.830 2.870 2.740 2.760 49,246 -0.09(-3.16%)
Jul 11, 2007 3.000 3.000 2.700 2.850 127,838 -0.11(-3.72%)
Jul 10, 2007 2.920 2.990 2.850 2.960 36,414 +0.05(+1.72%)
Jul 09, 2007 2.980 2.980 2.860 2.910 41,985 +0.01(+0.34%)
Jul 06, 2007 2.860 2.950 2.830 2.900 56,775 +0.01(+0.35%)
Jul 05, 2007 2.900 2.970 2.890 2.890 100,709 +0.00(+0.00%)
Jul 03, 2007 2.950 2.950 2.890 2.890 18,230 -0.05(-1.70%)
Jul 02, 2007 2.880 2.950 2.880 2.940 22,808 +0.05(+1.73%)
Jun 29, 2007 2.950 2.950 2.850 2.890 45,908 +0.02(+0.56%)
Jun 28, 2007 2.900 2.920 2.806 2.874 20,505 +0.02(+0.84%)
Jun 27, 2007 2.920 2.920 2.810 2.850 34,250 -0.08(-2.73%)
Jun 26, 2007 2.820 2.950 2.815 2.930 47,391 +0.10(+3.53%)
Jun 25, 2007 2.900 2.900 2.800 2.830 30,574 -0.06(-2.08%)
Jun 22, 2007 2.900 2.920 2.870 2.890 16,049 -0.03(-1.03%)
Jun 21, 2007 2.940 2.950 2.920 2.920 33,084 +0.03(+1.04%)
Jun 20, 2007 3.020 3.030 2.861 2.890 125,100 -0.11(-3.67%)
Jun 19, 2007 3.010 3.110 3.000 3.000 47,700 -0.06(-1.96%)
Jun 18, 2007 3.100 3.110 3.000 3.060 38,600 -0.03(-0.97%)
Jun 15, 2007 3.100 3.120 3.030 3.090 87,000 +0.02(+0.65%)
Jun 14, 2007 3.030 3.090 3.020 3.070 69,400 +0.02(+0.66%)
Jun 13, 2007 3.100 3.100 2.970 3.050 106,500 -0.01(-0.33%)
Jun 12, 2007 3.130 3.130 3.010 3.060 92,800 +0.01(+0.33%)
Jun 11, 2007 2.920 3.110 2.840 3.050 140,762 +0.10(+3.39%)
Jun 08, 2007 2.700 2.960 2.700 2.950 130,843 -0.09(-2.96%)
Jun 07, 2007 3.050 3.080 3.000 3.040 142,590 +0.04(+1.33%)
Jun 06, 2007 2.950 3.000 2.910 3.000 28,220 +0.01(+0.33%)
Jun 05, 2007 3.070 3.130 2.900 2.990 82,369 -0.01(-0.33%)
Jun 04, 2007 2.990 3.130 2.980 3.000 171,829 +0.03(+1.01%)
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.