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

Exact Sciences Cor (NQ: EXAS )

54.15 -5.33 (-8.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2012 10.40 10.65 10.05 10.61 796,436 +0.16(+1.53%)
Dec 28, 2012 10.43 10.60 10.40 10.45 280,864 -0.04(-0.38%)
Dec 27, 2012 10.53 10.75 10.34 10.49 405,636 -0.10(-0.94%)
Dec 26, 2012 10.69 10.78 10.44 10.59 427,459 -0.12(-1.12%)
Dec 24, 2012 10.73 10.73 10.54 10.71 237,000 +0.00(+0.00%)
Dec 21, 2012 10.99 10.99 10.54 10.71 1,153,539 -0.24(-2.19%)
Dec 20, 2012 10.44 10.97 10.30 10.95 1,141,312 +0.72(+7.04%)
Dec 19, 2012 10.55 10.60 10.12 10.23 723,156 -0.35(-3.31%)
Dec 18, 2012 10.28 10.64 10.28 10.58 734,069 +0.29(+2.82%)
Dec 17, 2012 9.980 10.29 9.891 10.29 507,418 +0.33(+3.31%)
Dec 14, 2012 10.14 10.33 9.900 9.960 554,385 -0.23(-2.26%)
Dec 13, 2012 10.19 10.32 10.11 10.19 297,228 -0.01(-0.10%)
Dec 12, 2012 10.40 10.40 10.15 10.20 545,846 -0.15(-1.45%)
Dec 11, 2012 9.990 10.41 9.940 10.35 652,214 +0.45(+4.54%)
Dec 10, 2012 9.970 10.05 9.810 9.901 553,586 -0.05(-0.49%)
Dec 07, 2012 10.07 10.10 9.800 9.950 793,592 -0.04(-0.40%)
Dec 06, 2012 9.660 10.06 9.650 9.990 698,899 +0.30(+3.10%)
Dec 05, 2012 9.740 9.999 9.690 9.690 573,762 +0.00(+0.00%)
Dec 04, 2012 9.690 9.841 9.560 9.690 491,234 -0.12(-1.22%)
Nov 30, 2012 9.700 9.890 9.500 9.810 859,846 +0.15(+1.55%)
Nov 29, 2012 9.500 9.720 9.460 9.660 412,731 +0.26(+2.77%)
Nov 28, 2012 9.310 9.415 9.020 9.400 341,516 +0.08(+0.86%)
Nov 27, 2012 9.510 9.560 9.190 9.320 443,628 -0.17(-1.79%)
Nov 26, 2012 9.540 9.560 9.370 9.490 309,690 -0.06(-0.63%)
Nov 23, 2012 9.280 9.550 9.250 9.550 175,679 +0.28(+3.02%)
Nov 21, 2012 9.220 9.280 9.140 9.270 223,871 +0.10(+1.09%)
Nov 20, 2012 9.300 9.418 9.100 9.170 929,293 -0.09(-0.97%)
Nov 19, 2012 9.660 9.660 9.080 9.260 829,271 -0.28(-2.94%)
Nov 16, 2012 9.090 9.660 9.020 9.540 940,741 +0.52(+5.76%)
Nov 15, 2012 9.010 9.150 8.990 9.020 486,855 +0.04(+0.45%)
Nov 14, 2012 9.330 9.340 8.890 8.980 568,458 -0.30(-3.23%)
Nov 13, 2012 9.220 9.320 9.090 9.280 389,402 +0.01(+0.11%)
Nov 12, 2012 9.270 9.370 9.150 9.270 298,953 +0.05(+0.54%)
Nov 09, 2012 9.080 9.380 9.040 9.220 765,928 +0.13(+1.44%)
Nov 08, 2012 9.130 9.240 8.990 9.089 386,504 -0.02(-0.23%)
Nov 07, 2012 9.250 9.489 9.040 9.110 742,796 -0.22(-2.36%)
Nov 06, 2012 9.640 9.640 9.240 9.330 404,564 -0.22(-2.30%)
Nov 05, 2012 9.140 9.820 9.100 9.550 824,016 +0.52(+5.76%)
Nov 02, 2012 9.080 9.180 9.010 9.030 477,252 -0.03(-0.33%)
Nov 01, 2012 9.420 9.500 9.010 9.060 738,976 -0.40(-4.23%)
Oct 31, 2012 9.200 9.550 9.110 9.460 769,664 +0.05(+0.53%)
Oct 26, 2012 9.360 9.410 9.410 9.410 567,300 -0.03(-0.32%)
Oct 25, 2012 9.220 9.450 9.130 9.440 636,791 +0.29(+3.17%)
Oct 24, 2012 9.230 9.360 9.130 9.150 425,183 -0.09(-0.97%)
Oct 23, 2012 9.270 9.290 8.870 9.240 1,005,870 -0.60(-6.10%)
Oct 19, 2012 9.970 10.08 9.710 9.840 855,058 -0.16(-1.60%)
Oct 18, 2012 10.11 10.17 9.950 10.00 606,304 -0.15(-1.48%)
Oct 17, 2012 10.22 10.31 10.00 10.15 609,720 +0.10(+0.99%)
Oct 16, 2012 10.29 10.91 9.630 10.05 3,424,334 -0.23(-2.23%)
Oct 15, 2012 10.64 10.70 10.22 10.28 832,725 -0.37(-3.47%)
Oct 12, 2012 11.32 11.60 10.52 10.65 1,521,025 -0.95(-8.19%)
Oct 11, 2012 11.75 11.84 11.58 11.60 601,063 -0.07(-0.60%)
Oct 10, 2012 11.33 11.70 11.33 11.67 658,010 +0.35(+3.09%)
Oct 09, 2012 11.93 11.95 11.29 11.32 581,213 -0.57(-4.79%)
Oct 08, 2012 12.30 12.30 11.83 11.89 1,239,633 +0.26(+2.24%)
Oct 05, 2012 11.43 11.74 11.36 11.63 418,613 +0.27(+2.38%)
Oct 04, 2012 11.38 11.38 11.20 11.36 251,148 +0.06(+0.53%)
Oct 03, 2012 11.33 11.47 11.22 11.30 225,062 -0.02(-0.18%)
Oct 02, 2012 11.22 11.50 11.16 11.32 330,331 +0.15(+1.34%)
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.