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

Exact Sciences Cor (NQ: EXAS )

58.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Mar 01, 2012 9.420 9.750 9.330 9.690 618,055 +0.30(+3.19%)
Feb 29, 2012 9.460 9.720 9.330 9.390 526,579 -0.08(-0.84%)
Feb 28, 2012 9.090 9.500 9.080 9.470 373,236 +0.40(+4.41%)
Feb 27, 2012 9.300 9.320 9.050 9.070 462,616 -0.25(-2.68%)
Feb 24, 2012 9.250 9.460 9.170 9.320 453,979 +0.13(+1.41%)
Feb 23, 2012 8.860 9.360 8.860 9.190 462,877 +0.33(+3.72%)
Feb 22, 2012 8.850 8.990 8.840 8.860 224,342 -0.03(-0.34%)
Feb 21, 2012 9.320 9.335 8.820 8.890 559,140 -0.42(-4.51%)
Feb 17, 2012 9.310 9.420 9.250 9.310 479,162 -0.02(-0.21%)
Feb 16, 2012 9.000 9.330 8.900 9.330 519,139 +0.29(+3.21%)
Feb 15, 2012 9.150 9.200 8.930 9.040 279,028 -0.08(-0.88%)
Feb 14, 2012 9.070 9.120 8.860 9.120 300,681 +0.05(+0.55%)
Feb 13, 2012 9.130 9.230 8.980 9.070 280,154 +0.07(+0.78%)
Feb 10, 2012 9.070 9.240 8.980 9.000 331,409 -0.15(-1.64%)
Feb 09, 2012 9.360 9.360 9.140 9.150 186,701 -0.17(-1.82%)
Feb 08, 2012 9.410 9.540 9.190 9.320 334,402 -0.08(-0.85%)
Feb 07, 2012 9.530 9.600 9.320 9.400 305,831 -0.12(-1.26%)
Feb 06, 2012 9.420 9.600 9.130 9.520 230,100 +0.04(+0.42%)
Feb 03, 2012 9.500 9.730 9.290 9.480 450,985 +0.12(+1.28%)
Feb 02, 2012 9.460 9.570 9.310 9.360 318,407 -0.11(-1.16%)
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.