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

Exact Sciences Cor (NQ: EXAS )

54.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2006 2.180 2.220 2.130 2.170 54,000 -0.05(-2.25%)
Nov 29, 2006 2.240 2.300 2.160 2.220 96,439 -0.03(-1.33%)
Nov 28, 2006 2.140 2.250 2.140 2.250 65,493 +0.11(+5.14%)
Nov 27, 2006 2.120 2.180 2.110 2.140 51,582 +0.04(+1.90%)
Nov 24, 2006 2.110 2.120 2.070 2.100 30,474 -0.04(-1.87%)
Nov 22, 2006 2.160 2.160 2.080 2.140 33,160 +0.00(+0.00%)
Nov 21, 2006 2.050 2.160 2.050 2.140 63,068 +0.07(+3.38%)
Nov 20, 2006 2.030 2.230 2.030 2.070 156,884 +0.06(+2.99%)
Nov 17, 2006 1.980 2.030 1.980 2.010 39,904 +0.03(+1.52%)
Nov 16, 2006 2.000 2.030 1.980 1.980 133,416 -0.02(-1.00%)
Nov 15, 2006 2.000 2.030 1.990 2.000 89,567 +0.01(+0.50%)
Nov 14, 2006 2.060 2.060 1.960 1.990 86,108 -0.09(-4.33%)
Nov 13, 2006 2.080 2.110 2.028 2.080 72,802 -0.04(-1.89%)
Nov 10, 2006 2.080 2.120 2.080 2.120 45,439 -0.02(-0.93%)
Nov 09, 2006 2.160 2.250 2.120 2.140 61,070 -0.06(-2.73%)
Nov 08, 2006 2.090 2.210 2.080 2.200 53,373 +0.08(+3.77%)
Nov 07, 2006 2.040 2.140 2.030 2.120 53,679 +0.06(+2.91%)
Nov 06, 2006 2.130 2.170 2.050 2.060 123,337 -0.07(-3.28%)
Nov 03, 2006 2.010 2.130 1.980 2.130 80,525 +0.03(+1.42%)
Nov 02, 2006 2.030 2.150 1.910 2.100 87,914 +0.06(+2.94%)
Nov 01, 2006 1.960 2.040 1.826 2.040 76,780 +0.06(+3.03%)
Oct 31, 2006 1.750 2.010 1.750 1.980 185,670 +0.19(+10.61%)
Oct 30, 2006 1.820 1.860 1.760 1.790 25,910 +0.03(+1.70%)
Oct 27, 2006 1.770 1.820 1.750 1.760 60,483 -0.03(-1.68%)
Oct 26, 2006 1.840 1.840 1.780 1.790 80,616 -0.03(-1.65%)
Oct 25, 2006 1.820 1.890 1.820 1.820 44,127 -0.02(-1.09%)
Oct 24, 2006 1.950 1.950 1.790 1.840 35,635 -0.08(-4.17%)
Oct 23, 2006 1.850 1.920 1.820 1.920 112,934 +0.10(+5.49%)
Oct 20, 2006 1.840 1.920 1.810 1.820 99,587 -0.02(-1.09%)
Oct 19, 2006 1.850 1.900 1.830 1.840 63,815 -0.01(-0.54%)
Oct 18, 2006 1.990 1.990 1.830 1.850 111,804 -0.14(-7.04%)
Oct 17, 2006 2.010 2.050 1.900 1.990 32,617 -0.01(-0.50%)
Oct 16, 2006 2.080 2.080 2.000 2.000 38,053 -0.10(-4.76%)
Oct 13, 2006 1.990 2.200 1.980 2.100 99,391 +0.14(+7.14%)
Oct 12, 2006 1.860 1.970 1.860 1.960 78,165 +0.13(+7.10%)
Oct 11, 2006 1.900 1.920 1.798 1.830 82,252 -0.06(-3.17%)
Oct 10, 2006 1.740 1.930 1.730 1.890 56,831 +0.13(+7.39%)
Oct 09, 2006 1.830 1.830 1.710 1.760 76,443 -0.05(-2.76%)
Oct 06, 2006 1.830 1.870 1.750 1.810 132,179 -0.05(-2.69%)
Oct 05, 2006 1.900 1.940 1.830 1.860 100,909 -0.06(-3.12%)
Oct 04, 2006 1.980 1.990 1.900 1.920 28,520 -0.08(-4.00%)
Oct 03, 2006 2.020 2.050 1.950 2.000 68,087 -0.05(-2.44%)
Oct 02, 2006 2.050 2.090 2.040 2.050 42,843 +0.02(+0.99%)
Sep 29, 2006 2.070 2.090 2.000 2.030 65,483 -0.02(-0.98%)
Sep 28, 2006 2.150 2.170 2.030 2.050 110,838 -0.15(-6.82%)
Sep 27, 2006 2.240 2.280 2.180 2.200 46,397 -0.02(-0.90%)
Sep 26, 2006 2.170 2.350 2.170 2.220 61,226 +0.03(+1.37%)
Sep 25, 2006 2.340 2.371 2.170 2.190 73,945 -0.17(-7.20%)
Sep 22, 2006 2.500 2.530 2.100 2.360 319,608 -0.30(-11.28%)
Sep 21, 2006 2.860 2.860 2.520 2.660 70,434 -0.20(-6.99%)
Sep 20, 2006 3.090 3.090 2.850 2.860 85,455 -0.09(-3.05%)
Sep 19, 2006 2.970 3.060 2.830 2.950 75,644 -0.02(-0.67%)
Sep 18, 2006 2.990 3.040 2.720 2.970 147,334 +0.04(+1.37%)
Sep 15, 2006 2.500 2.930 2.450 2.930 508,465 +0.49(+20.08%)
Sep 14, 2006 2.440 2.470 2.380 2.440 52,932 -0.01(-0.41%)
Sep 13, 2006 2.550 2.550 2.440 2.450 34,314 -0.12(-4.67%)
Sep 12, 2006 2.560 2.580 2.450 2.570 60,393 +0.02(+0.78%)
Sep 11, 2006 2.570 2.600 2.410 2.550 79,078 -0.03(-1.15%)
Sep 08, 2006 2.450 2.580 2.367 2.580 103,250 +0.18(+7.49%)
Sep 07, 2006 2.540 2.600 2.290 2.400 125,400 -0.15(-5.88%)
Sep 06, 2006 1.950 2.730 1.920 2.550 184,255 +0.58(+29.44%)
Sep 05, 2006 1.940 1.990 1.920 1.970 25,420 +0.06(+3.14%)
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.