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

Exact Sciences Cor (NQ: EXAS )

53.51 -0.64 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2008 1.080 1.100 1.050 1.070 17,107 -0.03(-2.73%)
Aug 28, 2008 1.120 1.120 1.100 1.100 50,644 -0.04(-3.51%)
Aug 27, 2008 1.120 1.170 1.120 1.140 40,204 -0.01(-0.87%)
Aug 26, 2008 1.170 1.190 1.140 1.150 52,874 +0.00(+0.00%)
Aug 25, 2008 1.150 1.220 1.150 1.150 127,265 +0.07(+6.48%)
Aug 22, 2008 0.9900 1.080 0.9711 1.080 59,293 +0.11(+11.34%)
Aug 21, 2008 0.9000 0.9700 0.8950 0.9700 82,364 +0.08(+8.99%)
Aug 20, 2008 0.8800 0.9000 0.8800 0.8900 32,565 -0.01(-1.11%)
Aug 19, 2008 0.9000 0.9050 0.8530 0.9000 92,860 +0.02(+2.27%)
Aug 18, 2008 0.8899 0.8900 0.8510 0.8800 26,372 -0.02(-2.22%)
Aug 15, 2008 0.9000 0.9400 0.8700 0.9000 58,268 +0.00(+0.00%)
Aug 14, 2008 0.9010 0.9100 0.8700 0.9000 73,391 -0.02(-2.17%)
Aug 13, 2008 0.8900 0.9400 0.8900 0.9200 24,252 -0.01(-1.08%)
Aug 12, 2008 0.9500 0.9500 0.8900 0.9300 44,982 +0.05(+5.68%)
Aug 11, 2008 1.000 1.000 0.8199 0.8800 57,446 -0.04(-4.35%)
Aug 08, 2008 0.8500 0.9799 0.8300 0.9200 88,232 +0.13(+16.46%)
Aug 07, 2008 0.8000 0.8400 0.7710 0.7900 82,432 -0.02(-2.47%)
Aug 06, 2008 0.8500 0.8700 0.8100 0.8100 33,551 -0.05(-5.81%)
Aug 05, 2008 0.9000 0.9000 0.8600 0.8600 26,650 -0.04(-4.44%)
Aug 04, 2008 0.8000 0.9600 0.8000 0.9000 63,941 -0.04(-4.26%)
Aug 01, 2008 0.9310 0.9600 0.9000 0.9400 17,480 -0.03(-3.09%)
Jul 31, 2008 1.010 1.010 0.9500 0.9700 32,750 -0.01(-1.02%)
Jul 30, 2008 0.9600 0.9900 0.9400 0.9800 19,321 -0.01(-1.01%)
Jul 29, 2008 0.9900 1.050 0.9800 0.9900 106,018 -0.04(-3.88%)
Jul 28, 2008 0.9200 1.040 0.9200 1.030 166,009 +0.07(+7.29%)
Jul 25, 2008 0.9155 0.9800 0.9155 0.9600 60,838 +0.01(+1.05%)
Jul 24, 2008 0.9112 1.000 0.9112 0.9500 82,922 +0.02(+2.15%)
Jul 23, 2008 0.9900 1.000 0.9198 0.9300 71,574 +0.02(+2.20%)
Jul 22, 2008 0.9088 0.9500 0.8800 0.9100 179,488 +0.10(+12.35%)
Jul 21, 2008 0.7500 0.8593 0.7200 0.8100 174,824 +0.10(+14.07%)
Jul 18, 2008 0.9000 0.9100 0.7000 0.7101 250,168 -0.19(-21.10%)
Jul 17, 2008 1.050 1.050 0.7500 0.9000 477,714 -0.10(-10.00%)
Jul 16, 2008 0.9900 1.040 0.9700 1.000 273,732 +0.05(+5.26%)
Jul 15, 2008 0.8500 1.040 0.8500 0.9500 1,264,282 +0.17(+21.81%)
Jul 14, 2008 1.200 1.350 0.7500 0.7799 1,840,398 -0.46(-37.10%)
Jul 11, 2008 1.350 1.370 1.240 1.240 116,300 -0.21(-14.48%)
Jul 10, 2008 1.510 1.550 1.440 1.450 68,572 -0.02(-1.36%)
Jul 09, 2008 1.390 1.500 1.390 1.470 34,635 +0.06(+4.26%)
Jul 08, 2008 1.610 1.650 1.210 1.410 133,643 -0.16(-10.19%)
Jul 07, 2008 1.620 1.650 1.520 1.570 72,914 -0.06(-3.68%)
Jul 04, 2008 1.710 1.710 1.593 1.630 16,041 +0.00(+0.00%)
Jul 03, 2008 1.710 1.710 1.593 1.630 16,041 -0.04(-2.40%)
Jul 02, 2008 1.760 1.790 1.590 1.670 51,741 -0.09(-5.11%)
Jul 01, 2008 1.760 1.790 1.750 1.760 30,735 -0.04(-2.22%)
Jun 30, 2008 1.840 1.840 1.800 1.800 15,800 +0.03(+1.69%)
Jun 27, 2008 1.790 1.820 1.770 1.770 18,281 -0.02(-1.12%)
Jun 26, 2008 1.810 1.920 1.790 1.790 31,620 -0.04(-2.19%)
Jun 25, 2008 1.870 1.870 1.830 1.830 31,874 -0.06(-3.17%)
Jun 24, 2008 1.780 2.090 1.780 1.890 45,760 +0.06(+3.27%)
Jun 23, 2008 1.900 1.900 1.830 1.830 31,399 -0.09(-4.69%)
Jun 20, 2008 2.000 2.000 1.910 1.920 31,337 -0.08(-4.00%)
Jun 19, 2008 1.920 2.000 1.880 2.000 45,540 +0.11(+5.82%)
Jun 18, 2008 1.960 2.038 1.850 1.890 48,865 -0.05(-2.58%)
Jun 17, 2008 2.000 2.000 1.900 1.940 38,560 -0.05(-2.51%)
Jun 16, 2008 1.950 2.050 1.950 1.990 32,562 +0.08(+4.19%)
Jun 13, 2008 1.960 2.000 1.910 1.910 22,607 -0.09(-4.50%)
Jun 12, 2008 2.020 2.100 1.940 2.000 37,766 -0.08(-3.85%)
Jun 11, 2008 2.150 2.250 2.000 2.080 42,037 -0.10(-4.59%)
Jun 10, 2008 2.170 2.190 2.050 2.180 25,767 +0.09(+4.31%)
Jun 09, 2008 2.010 2.110 1.992 2.090 31,217 +0.06(+2.96%)
Jun 06, 2008 2.200 2.250 1.950 2.030 83,101 -0.17(-7.73%)
Jun 05, 2008 2.220 2.250 2.130 2.200 144,706 +0.05(+2.33%)
Jun 04, 2008 2.000 2.190 1.900 2.150 114,331 +0.11(+5.39%)
Jun 03, 2008 1.990 2.040 1.940 2.040 74,048 +0.02(+0.99%)
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.