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

Exact Sciences Cor (NQ: EXAS )

61.66 -1.69 (-2.67%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 7, 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, 2009 2.660 2.680 2.600 2.600 39,248 -0.11(-4.06%)
Nov 27, 2009 2.650 2.740 2.650 2.710 4,397 +0.01(+0.37%)
Nov 25, 2009 2.570 2.730 2.570 2.700 39,027 +0.06(+2.27%)
Nov 24, 2009 2.490 2.640 2.480 2.640 37,581 +0.10(+3.94%)
Nov 23, 2009 2.590 2.600 2.520 2.540 44,021 -0.06(-2.31%)
Nov 20, 2009 2.645 2.660 2.510 2.600 63,483 -0.11(-4.06%)
Nov 19, 2009 2.730 2.730 2.660 2.710 13,765 +0.00(+0.00%)
Nov 18, 2009 2.650 2.750 2.650 2.710 49,347 +0.00(+0.00%)
Nov 17, 2009 2.710 2.710 2.610 2.710 53,113 +0.00(+0.00%)
Nov 16, 2009 2.680 2.720 2.680 2.710 56,835 +0.02(+0.74%)
Nov 13, 2009 2.640 2.730 2.600 2.690 51,706 +0.01(+0.37%)
Nov 12, 2009 2.740 2.740 2.660 2.680 22,139 -0.04(-1.47%)
Nov 11, 2009 2.720 2.750 2.660 2.720 24,806 -0.01(-0.37%)
Nov 10, 2009 2.670 2.730 2.650 2.730 39,036 +0.06(+2.25%)
Nov 09, 2009 2.650 2.728 2.600 2.670 48,348 +0.04(+1.52%)
Nov 06, 2009 2.650 2.650 2.530 2.630 27,471 +0.02(+0.77%)
Nov 05, 2009 2.500 2.620 2.490 2.610 33,061 +0.12(+4.82%)
Nov 04, 2009 2.490 2.500 2.440 2.490 24,997 +0.02(+0.81%)
Nov 03, 2009 2.400 2.490 2.360 2.470 41,904 +0.02(+0.61%)
Nov 02, 2009 2.480 2.487 2.321 2.455 29,167 -0.02(-0.61%)
Oct 30, 2009 2.450 2.610 2.400 2.470 88,118 +0.02(+0.82%)
Oct 29, 2009 2.410 2.510 2.410 2.450 30,898 +0.00(+0.00%)
Oct 28, 2009 2.540 2.540 2.450 2.450 45,803 -0.12(-4.67%)
Oct 27, 2009 2.580 2.600 2.490 2.570 75,166 -0.03(-1.16%)
Oct 26, 2009 2.650 2.690 2.560 2.600 45,734 +0.00(+0.00%)
Oct 23, 2009 2.720 2.740 2.600 2.600 17,320 -0.10(-3.70%)
Oct 22, 2009 2.700 2.700 2.610 2.700 28,068 +0.00(+0.00%)
Oct 21, 2009 2.660 2.740 2.550 2.700 129,213 +0.10(+3.85%)
Oct 20, 2009 2.660 2.750 2.600 2.600 42,577 -0.14(-5.11%)
Oct 19, 2009 2.700 2.750 2.682 2.740 60,000 +0.08(+3.01%)
Oct 16, 2009 2.680 2.690 2.650 2.660 20,101 -0.03(-1.12%)
Oct 15, 2009 2.680 2.750 2.680 2.690 56,771 +0.00(+0.00%)
Oct 14, 2009 2.750 2.750 2.680 2.690 13,894 +0.01(+0.37%)
Oct 13, 2009 2.660 2.700 2.660 2.680 16,407 +0.00(+0.00%)
Oct 12, 2009 2.674 2.700 2.660 2.680 30,635 +0.00(+0.00%)
Oct 09, 2009 2.670 2.700 2.650 2.680 15,592 -0.02(-0.74%)
Oct 08, 2009 2.760 2.760 2.680 2.700 28,613 +0.00(+0.00%)
Oct 07, 2009 2.740 2.740 2.670 2.700 13,586 -0.02(-0.74%)
Oct 06, 2009 2.740 2.760 2.690 2.720 20,603 -0.01(-0.37%)
Oct 05, 2009 2.790 2.860 2.730 2.730 28,535 -0.02(-0.73%)
Oct 02, 2009 2.760 2.890 2.660 2.750 37,756 +0.01(+0.36%)
Oct 01, 2009 2.790 2.790 2.730 2.740 12,997 -0.04(-1.44%)
Sep 30, 2009 2.770 2.830 2.740 2.780 69,955 +0.05(+1.83%)
Sep 29, 2009 2.800 2.900 2.720 2.730 64,051 -0.11(-3.87%)
Sep 28, 2009 2.770 2.840 2.700 2.840 22,777 +0.14(+5.19%)
Sep 25, 2009 2.780 2.819 2.700 2.700 83,601 -0.16(-5.59%)
Sep 24, 2009 2.880 2.920 2.820 2.860 70,725 -0.03(-1.04%)
Sep 23, 2009 2.890 2.920 2.853 2.890 43,405 -0.02(-0.69%)
Sep 22, 2009 2.950 2.970 2.834 2.910 67,387 -0.04(-1.36%)
Sep 21, 2009 2.900 2.980 2.870 2.950 33,001 +0.05(+1.72%)
Sep 18, 2009 2.960 2.960 2.857 2.900 143,906 -0.05(-1.69%)
Sep 17, 2009 2.960 2.960 2.800 2.950 50,337 +0.06(+2.08%)
Sep 16, 2009 2.890 2.960 2.800 2.890 59,503 +0.05(+1.76%)
Sep 15, 2009 2.890 2.900 2.800 2.840 45,535 -0.05(-1.73%)
Sep 14, 2009 2.890 2.900 2.810 2.890 42,201 -0.05(-1.70%)
Sep 11, 2009 2.820 2.960 2.820 2.940 174,876 +0.12(+4.26%)
Sep 10, 2009 2.840 2.840 2.680 2.820 89,110 +0.04(+1.44%)
Sep 09, 2009 2.780 2.820 2.710 2.780 103,587 +0.08(+2.96%)
Sep 08, 2009 2.550 2.750 2.550 2.700 92,600 +0.18(+7.14%)
Sep 04, 2009 2.330 2.530 2.280 2.520 128,395 +0.26(+11.50%)
Sep 03, 2009 2.170 2.280 2.160 2.260 60,859 +0.02(+0.89%)
Sep 02, 2009 2.200 2.250 2.160 2.240 54,863 +0.04(+1.82%)
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.