Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exact Sciences Cor
(NQ:
EXAS
)
45.45
+0.20 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.520
1.550
1.480
1.490
55,619
+0.02(+1.36%)
Jan 29, 2009
1.690
1.690
1.470
1.470
122,311
-0.16(-9.82%)
Jan 28, 2009
1.690
1.710
1.450
1.630
758,274
+0.14(+9.40%)
Jan 27, 2009
1.490
1.530
1.446
1.490
114,157
+0.05(+3.47%)
Jan 26, 2009
1.490
1.530
1.440
1.440
69,331
+0.01(+0.70%)
Jan 23, 2009
1.320
1.430
1.250
1.430
52,787
+0.05(+3.62%)
Jan 22, 2009
1.340
1.420
1.314
1.380
44,272
-0.02(-1.43%)
Jan 21, 2009
1.380
1.460
1.310
1.400
170,094
-0.02(-1.41%)
Jan 20, 2009
1.600
1.610
1.400
1.420
207,673
-0.16(-10.13%)
Jan 16, 2009
1.650
1.670
1.560
1.580
250,692
-0.07(-4.24%)
Jan 15, 2009
1.600
1.650
1.540
1.650
220,955
-0.01(-0.60%)
Jan 14, 2009
1.730
1.730
1.530
1.660
318,312
+0.09(+5.73%)
Jan 13, 2009
1.500
1.800
1.500
1.570
736,557
+0.07(+4.67%)
Jan 12, 2009
1.390
1.590
1.390
1.500
1,478,171
+0.51(+51.52%)
Jan 09, 2009
0.8900
1.090
0.8800
0.9900
316,800
+0.10(+11.24%)
Jan 08, 2009
0.7200
0.8900
0.7180
0.8900
273,172
+0.16(+21.92%)
Jan 07, 2009
0.6800
0.7500
0.6500
0.7300
66,262
+0.05(+7.35%)
Jan 06, 2009
0.6600
0.6800
0.6400
0.6800
24,180
+0.03(+4.62%)
Jan 05, 2009
0.5900
0.6500
0.5900
0.6500
53,158
+0.07(+12.07%)
Jan 02, 2009
0.5700
0.5800
0.5300
0.5800
81,170
+0.01(+1.75%)
Dec 31, 2008
0.5400
0.5700
0.5200
0.5700
77,834
+0.02(+3.64%)
Dec 30, 2008
0.5300
0.5699
0.5200
0.5500
42,566
-0.02(-3.51%)
Dec 29, 2008
0.5500
0.5900
0.5000
0.5700
134,005
+0.02(+3.64%)
Dec 26, 2008
0.5500
0.5500
0.5100
0.5500
32,620
+0.00(+0.02%)
Dec 24, 2008
0.5000
0.5600
0.5000
0.5499
35,283
+0.05(+9.98%)
Dec 23, 2008
0.4600
0.5800
0.4600
0.5000
56,557
+0.04(+8.70%)
Dec 22, 2008
0.5500
0.5800
0.4500
0.4600
69,450
-0.07(-13.21%)
Dec 19, 2008
0.6100
0.6500
0.5001
0.5300
56,821
-0.07(-11.67%)
Dec 18, 2008
0.4200
0.7400
0.4200
0.6000
317,211
+0.18(+42.86%)
Dec 17, 2008
0.3800
0.4200
0.3724
0.4200
106,850
+0.04(+10.53%)
Dec 16, 2008
0.3610
0.4000
0.3600
0.3800
91,974
-0.02(-5.00%)
Dec 15, 2008
0.3600
0.4000
0.3600
0.4000
26,723
+0.03(+8.11%)
Dec 12, 2008
0.3701
0.3890
0.3700
0.3700
17,365
-0.02(-5.10%)
Dec 11, 2008
0.3600
0.3990
0.3600
0.3899
31,038
+0.01(+2.61%)
Dec 10, 2008
0.3700
0.3998
0.3510
0.3800
25,740
-0.03(-7.32%)
Dec 09, 2008
0.3811
0.4100
0.3500
0.4100
48,800
+0.00(+0.00%)
Dec 08, 2008
0.4000
0.4500
0.3718
0.4100
40,972
+0.01(+2.50%)
Dec 05, 2008
0.4200
0.4201
0.3711
0.4000
7,500
+0.01(+2.56%)
Dec 04, 2008
0.3900
0.3999
0.3720
0.3900
23,309
-0.05(-11.36%)
Dec 03, 2008
0.4300
0.4400
0.4298
0.4400
41,890
+0.04(+10.00%)
Dec 02, 2008
0.3503
0.4000
0.3500
0.4000
41,130
+0.03(+8.11%)
Dec 01, 2008
0.4399
0.4400
0.3500
0.3700
13,696
-0.07(-15.89%)
Nov 28, 2008
0.3999
0.4400
0.3601
0.4399
24,344
+0.03(+7.29%)
Nov 26, 2008
0.3409
0.4400
0.3300
0.4100
68,000
+0.04(+10.81%)
Nov 25, 2008
0.3300
0.5000
0.3300
0.3700
65,713
+0.02(+5.71%)
Nov 24, 2008
0.3800
0.4355
0.3300
0.3500
80,464
-0.06(-14.63%)
Nov 21, 2008
0.4400
0.4700
0.2200
0.4100
32,333
-0.04(-8.89%)
Nov 20, 2008
0.4300
0.5000
0.3300
0.4500
35,760
-0.04(-8.16%)
Nov 19, 2008
0.5300
0.5700
0.4600
0.4900
20,435
+0.00(+0.00%)
Nov 18, 2008
0.3899
0.4900
0.2705
0.4900
68,326
+0.13(+36.11%)
Nov 17, 2008
0.3900
0.4000
0.3300
0.3600
151,267
-0.04(-9.66%)
Nov 14, 2008
0.4100
0.4200
0.3800
0.3985
81,530
-0.05(-11.44%)
Nov 13, 2008
0.4200
0.4800
0.4100
0.4500
37,824
-0.02(-4.26%)
Nov 12, 2008
0.4200
0.5001
0.4101
0.4700
45,376
-0.02(-4.08%)
Nov 11, 2008
0.5500
0.5500
0.4500
0.4900
94,800
-0.07(-12.50%)
Nov 10, 2008
0.6000
0.6900
0.5000
0.5600
25,060
+0.03(+5.66%)
Nov 07, 2008
0.7790
0.7790
0.4000
0.5300
271,378
-0.24(-31.17%)
Nov 06, 2008
0.7700
0.7700
0.7500
0.7700
1,400
+0.04(+5.48%)
Nov 05, 2008
0.8098
0.8199
0.7300
0.7300
61,125
-0.08(-9.88%)
Nov 04, 2008
0.8400
0.8700
0.7800
0.8100
85,022
+0.05(+6.58%)
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
.