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

Exact Sciences Cor (NQ: EXAS )

59.69 -3.55 (-5.61%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 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 (%)
May 31, 2012 10.00 10.03 9.810 9.880 298,366 -0.08(-0.80%)
May 30, 2012 10.11 10.21 9.880 9.960 446,400 -0.28(-2.73%)
May 29, 2012 10.37 10.37 10.10 10.24 235,029 +0.00(+0.00%)
May 25, 2012 10.18 10.32 10.11 10.24 283,957 +0.06(+0.59%)
May 24, 2012 10.20 10.32 10.00 10.18 279,672 +0.03(+0.30%)
May 23, 2012 10.20 10.25 9.940 10.15 419,274 -0.12(-1.17%)
May 22, 2012 10.19 10.48 10.11 10.27 412,458 +0.11(+1.08%)
May 21, 2012 9.880 10.17 9.770 10.16 559,062 +0.28(+2.83%)
May 18, 2012 9.960 10.05 9.690 9.880 619,896 -0.13(-1.30%)
May 17, 2012 10.19 10.27 9.900 10.01 583,338 -0.11(-1.09%)
May 16, 2012 10.28 10.29 10.10 10.12 341,755 -0.14(-1.36%)
May 15, 2012 10.46 10.58 10.18 10.26 279,974 -0.23(-2.19%)
May 14, 2012 10.59 10.79 10.38 10.49 327,826 -0.23(-2.15%)
May 11, 2012 10.43 10.82 10.43 10.72 423,867 +0.22(+2.10%)
May 10, 2012 10.27 10.53 10.21 10.50 372,335 +0.34(+3.35%)
May 09, 2012 9.960 10.18 9.960 10.16 496,034 +0.05(+0.49%)
May 08, 2012 10.12 10.19 9.880 10.11 470,186 -0.13(-1.27%)
May 07, 2012 9.970 10.36 9.970 10.24 302,307 +0.21(+2.14%)
May 04, 2012 10.07 10.08 9.930 10.03 370,192 -0.07(-0.74%)
May 03, 2012 10.20 10.22 9.900 10.10 612,563 -0.14(-1.37%)
May 02, 2012 10.21 10.49 10.06 10.24 601,002 -0.09(-0.87%)
May 01, 2012 10.71 10.78 10.16 10.33 985,307 -0.44(-4.09%)
Apr 30, 2012 11.02 11.07 10.74 10.77 297,732 -0.26(-2.36%)
Apr 27, 2012 10.84 11.13 10.58 11.03 549,764 +0.15(+1.38%)
Apr 26, 2012 10.72 10.92 10.65 10.88 300,610 +0.16(+1.49%)
Apr 25, 2012 10.68 10.82 10.46 10.72 437,911 +0.16(+1.52%)
Apr 24, 2012 10.18 10.57 10.00 10.56 513,738 +0.39(+3.83%)
Apr 23, 2012 10.05 10.18 9.870 10.17 364,728 +0.02(+0.20%)
Apr 20, 2012 10.23 10.32 10.06 10.15 307,499 +0.07(+0.69%)
Apr 19, 2012 10.31 10.56 10.05 10.08 378,556 -0.18(-1.75%)
Apr 18, 2012 10.43 10.50 10.22 10.26 245,563 -0.23(-2.19%)
Apr 17, 2012 10.30 10.55 10.27 10.49 361,477 +0.27(+2.64%)
Apr 16, 2012 10.01 10.24 9.900 10.22 542,136 +0.23(+2.25%)
Apr 13, 2012 10.09 10.10 9.820 9.995 368,237 -0.11(-1.04%)
Apr 12, 2012 9.970 10.14 9.910 10.10 397,011 +0.10(+1.00%)
Apr 11, 2012 9.690 10.00 9.640 10.00 419,037 +0.45(+4.71%)
Apr 10, 2012 10.02 10.06 9.520 9.550 903,877 -0.53(-5.26%)
Apr 09, 2012 10.23 10.27 10.02 10.08 411,651 -0.36(-3.45%)
Apr 05, 2012 10.19 10.47 10.15 10.44 273,040 +0.20(+1.95%)
Apr 04, 2012 10.33 10.35 10.07 10.24 508,367 -0.23(-2.20%)
Apr 03, 2012 10.73 10.79 10.40 10.47 511,567 -0.29(-2.70%)
Apr 02, 2012 11.15 11.15 10.72 10.76 584,751 -0.40(-3.58%)
Mar 30, 2012 11.11 11.24 11.11 11.16 548,366 +0.13(+1.18%)
Mar 29, 2012 10.72 11.06 10.66 11.03 609,287 +0.26(+2.41%)
Mar 28, 2012 10.27 10.78 10.25 10.77 749,276 +0.55(+5.38%)
Mar 27, 2012 10.24 10.28 10.13 10.22 419,742 -0.02(-0.20%)
Mar 26, 2012 9.930 10.25 9.930 10.24 681,735 +0.42(+4.28%)
Mar 23, 2012 9.690 9.840 9.510 9.820 247,288 +0.12(+1.24%)
Mar 22, 2012 9.600 9.750 9.580 9.700 200,344 -0.02(-0.21%)
Mar 21, 2012 9.860 9.860 9.641 9.720 226,207 -0.08(-0.82%)
Mar 20, 2012 9.980 10.00 9.660 9.800 331,128 -0.24(-2.39%)
Mar 19, 2012 10.00 10.11 9.970 10.04 318,131 +0.08(+0.80%)
Mar 16, 2012 10.06 10.16 9.920 9.960 762,525 -0.06(-0.60%)
Mar 15, 2012 10.02 10.21 9.900 10.02 541,677 +0.03(+0.30%)
Mar 14, 2012 9.950 10.24 9.880 9.990 391,074 +0.03(+0.30%)
Mar 13, 2012 9.680 10.05 9.595 9.960 886,777 +0.36(+3.75%)
Mar 12, 2012 9.500 9.690 9.320 9.600 411,039 +0.13(+1.37%)
Mar 09, 2012 9.170 9.520 9.140 9.470 401,771 +0.29(+3.16%)
Mar 08, 2012 9.110 9.270 9.010 9.180 324,016 +0.18(+2.00%)
Mar 07, 2012 9.020 9.150 8.990 9.000 344,075 -0.01(-0.11%)
Mar 06, 2012 9.180 9.270 8.960 9.010 573,501 -0.31(-3.33%)
Mar 05, 2012 9.570 9.570 9.280 9.320 338,629 -0.29(-3.02%)
Mar 02, 2012 9.670 9.880 9.550 9.610 533,906 -0.08(-0.83%)
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.