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

Exact Sciences Cor (NQ: EXAS )

60.54 +0.53 (+0.88%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Jun 30, 2003 10.99 11.73 10.82 10.95 161,900 -0.04(-0.36%)
Jun 27, 2003 11.12 11.31 10.84 10.99 162,550 -0.30(-2.66%)
Jun 26, 2003 11.15 11.30 10.96 11.29 102,200 +0.34(+3.11%)
Jun 25, 2003 10.99 11.20 10.76 10.95 65,500 +0.00(+0.00%)
Jun 24, 2003 10.80 10.95 10.62 10.95 68,100 +0.13(+1.20%)
Jun 23, 2003 11.50 12.20 10.50 10.82 266,400 -0.81(-6.96%)
Jun 20, 2003 12.55 12.55 11.45 11.63 176,000 -0.54(-4.44%)
Jun 19, 2003 13.20 13.20 12.16 12.17 118,100 -1.04(-7.87%)
Jun 18, 2003 13.10 13.21 12.91 13.21 156,800 +0.18(+1.38%)
Jun 17, 2003 13.30 13.30 12.80 13.03 146,200 -0.24(-1.81%)
Jun 16, 2003 11.41 13.29 11.41 13.27 284,900 +1.42(+11.98%)
Jun 13, 2003 12.04 12.20 11.46 11.85 123,200 -0.20(-1.66%)
Jun 12, 2003 11.80 12.24 11.75 12.05 289,200 +0.10(+0.84%)
Jun 11, 2003 12.06 12.06 11.76 11.95 95,500 +0.05(+0.41%)
Jun 10, 2003 12.37 12.50 11.90 11.90 137,500 -0.50(-4.02%)
Jun 09, 2003 13.30 13.41 11.86 12.40 267,632 -0.90(-6.77%)
Jun 06, 2003 14.81 15.10 13.05 13.30 639,000 -0.81(-5.74%)
Jun 05, 2003 13.71 14.21 13.70 14.11 138,100 +0.26(+1.88%)
Jun 04, 2003 13.80 14.00 13.54 13.85 89,800 +0.15(+1.10%)
Jun 03, 2003 13.75 13.75 13.50 13.70 149,900 +0.09(+0.65%)
Jun 02, 2003 13.48 14.05 13.30 13.61 299,700 +0.31(+2.33%)
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%)
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.