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 31, 2005
3.430
3.430
3.210
3.310
111,517
+0.09(+2.80%)
Jan 28, 2005
3.180
3.390
3.100
3.220
141,091
+0.10(+3.21%)
Jan 27, 2005
3.340
3.350
3.120
3.120
130,882
-0.18(-5.45%)
Jan 26, 2005
3.350
3.350
3.220
3.300
59,716
+0.07(+2.17%)
Jan 25, 2005
3.460
3.460
3.200
3.230
223,321
-0.14(-4.13%)
Jan 24, 2005
3.500
3.580
3.360
3.369
161,467
-0.11(-3.19%)
Jan 21, 2005
3.510
3.590
3.410
3.480
81,126
+0.05(+1.46%)
Jan 20, 2005
3.460
3.539
3.350
3.430
183,937
+0.03(+0.88%)
Jan 19, 2005
3.270
3.460
3.270
3.400
157,446
+0.12(+3.66%)
Jan 18, 2005
3.270
3.400
3.270
3.280
207,823
+0.00(+0.00%)
Jan 14, 2005
3.250
3.340
3.240
3.280
61,502
+0.01(+0.31%)
Jan 13, 2005
3.360
3.360
3.160
3.270
189,000
+0.03(+0.93%)
Jan 12, 2005
3.070
3.240
3.000
3.240
235,164
+0.14(+4.52%)
Jan 11, 2005
3.150
3.210
2.990
3.100
245,826
-0.09(-2.82%)
Jan 10, 2005
3.450
3.480
3.170
3.190
210,199
-0.20(-5.90%)
Jan 07, 2005
3.600
3.600
3.200
3.390
96,719
-0.07(-2.02%)
Jan 06, 2005
3.400
3.480
3.270
3.460
107,663
+0.12(+3.59%)
Jan 05, 2005
3.630
3.630
3.240
3.340
263,321
-0.15(-4.30%)
Jan 04, 2005
3.890
3.890
3.480
3.490
178,006
-0.25(-6.68%)
Jan 03, 2005
4.000
4.000
3.677
3.740
214,173
-0.09(-2.35%)
Dec 31, 2004
3.700
3.850
3.700
3.830
162,510
+0.01(+0.26%)
Dec 30, 2004
3.810
3.870
3.640
3.820
327,300
+0.01(+0.26%)
Dec 29, 2004
3.980
3.980
3.749
3.810
144,600
-0.05(-1.30%)
Dec 28, 2004
3.650
3.920
3.650
3.860
289,800
+0.17(+4.61%)
Dec 27, 2004
3.700
3.740
3.490
3.690
781,100
+0.08(+2.22%)
Dec 23, 2004
3.880
3.960
3.500
3.610
1,506,100
-0.21(-5.50%)
Dec 22, 2004
3.550
3.820
3.550
3.820
442,900
+0.27(+7.61%)
Dec 21, 2004
3.650
3.650
3.430
3.550
366,400
+0.05(+1.43%)
Dec 20, 2004
3.520
3.610
3.470
3.500
223,200
-0.13(-3.58%)
Dec 17, 2004
3.730
3.730
3.530
3.630
183,100
-0.02(-0.55%)
Dec 16, 2004
3.760
3.760
3.630
3.650
120,100
-0.05(-1.35%)
Dec 15, 2004
3.700
3.850
3.650
3.700
172,100
-0.02(-0.54%)
Dec 14, 2004
3.840
3.870
3.700
3.720
200,700
+0.02(+0.54%)
Dec 13, 2004
3.850
3.850
3.620
3.700
184,400
+0.00(+0.00%)
Dec 10, 2004
3.700
3.800
3.650
3.700
80,000
-0.05(-1.33%)
Dec 09, 2004
3.815
3.850
3.669
3.750
82,100
-0.05(-1.32%)
Dec 08, 2004
4.000
4.000
3.750
3.800
92,100
-0.08(-2.06%)
Dec 07, 2004
4.070
4.090
3.840
3.880
178,800
+0.03(+0.78%)
Dec 06, 2004
4.000
4.000
3.720
3.850
182,400
+0.12(+3.22%)
Dec 03, 2004
3.600
4.000
3.560
3.730
303,300
+0.22(+6.27%)
Dec 02, 2004
3.600
3.610
3.480
3.510
176,400
+0.01(+0.29%)
Dec 01, 2004
3.600
3.600
3.470
3.500
191,200
+0.04(+1.16%)
Nov 30, 2004
3.480
3.540
3.430
3.460
240,500
-0.04(-1.14%)
Nov 29, 2004
3.480
3.550
3.450
3.500
210,100
+0.06(+1.74%)
Nov 26, 2004
3.380
3.500
3.350
3.440
68,100
+0.16(+4.88%)
Nov 24, 2004
3.170
3.350
3.100
3.280
96,500
+0.15(+4.79%)
Nov 23, 2004
3.300
3.360
3.079
3.130
278,200
-0.21(-6.26%)
Nov 22, 2004
3.770
3.920
3.320
3.339
253,500
-0.31(-8.52%)
Nov 19, 2004
3.750
3.790
3.650
3.650
99,500
-0.14(-3.69%)
Nov 18, 2004
3.850
4.020
3.770
3.790
178,800
+0.06(+1.61%)
Nov 17, 2004
3.700
3.980
3.680
3.730
243,300
+0.07(+1.91%)
Nov 16, 2004
3.610
3.740
3.580
3.660
217,600
+0.09(+2.52%)
Nov 15, 2004
3.570
3.650
3.460
3.570
157,700
+0.07(+2.00%)
Nov 12, 2004
3.410
3.570
3.380
3.500
144,500
+0.15(+4.48%)
Nov 11, 2004
3.500
3.511
3.230
3.350
179,200
-0.04(-1.18%)
Nov 10, 2004
3.480
3.510
3.320
3.390
239,400
+0.11(+3.35%)
Nov 09, 2004
3.200
3.400
3.090
3.280
243,800
+0.24(+7.89%)
Nov 08, 2004
3.160
3.160
2.970
3.040
86,400
+0.07(+2.36%)
Nov 05, 2004
3.000
3.230
2.900
2.970
169,800
+0.07(+2.41%)
Nov 04, 2004
3.050
3.050
2.900
2.900
141,600
-0.13(-4.29%)
Nov 03, 2004
2.980
3.180
2.940
3.030
196,700
+0.21(+7.48%)
Nov 02, 2004
2.860
3.050
2.800
2.819
213,400
+0.05(+1.77%)
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
.