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, 2008
2.760
2.820
2.320
2.530
493,548
-0.18(-6.64%)
Jan 30, 2008
2.810
2.890
2.650
2.710
60,053
-0.07(-2.52%)
Jan 29, 2008
2.880
2.890
2.700
2.780
68,048
-0.07(-2.46%)
Jan 28, 2008
2.800
2.890
2.630
2.850
177,842
+0.03(+1.06%)
Jan 25, 2008
2.873
2.900
2.795
2.820
35,480
-0.04(-1.40%)
Jan 24, 2008
2.940
3.030
2.820
2.860
45,199
-0.04(-1.38%)
Jan 23, 2008
2.920
2.990
2.710
2.900
119,001
+0.01(+0.35%)
Jan 22, 2008
2.950
2.960
2.770
2.890
60,933
-0.12(-3.99%)
Jan 21, 2008
3.200
3.200
2.910
3.010
129,860
+0.00(+0.00%)
Jan 18, 2008
3.200
3.200
2.910
3.010
129,860
-0.20(-6.23%)
Jan 17, 2008
3.160
3.230
3.120
3.210
80,008
+0.05(+1.58%)
Jan 16, 2008
3.160
3.400
3.120
3.160
119,438
+0.04(+1.28%)
Jan 15, 2008
3.270
3.290
3.100
3.120
71,572
-0.18(-5.46%)
Jan 14, 2008
3.100
3.310
3.100
3.300
158,493
+0.20(+6.45%)
Jan 11, 2008
3.190
3.240
3.100
3.100
51,446
-0.06(-1.90%)
Jan 10, 2008
3.180
3.250
2.980
3.160
129,722
-0.03(-0.94%)
Jan 09, 2008
3.340
3.400
3.190
3.190
112,892
-0.18(-5.34%)
Jan 08, 2008
3.370
3.430
3.280
3.370
36,464
+0.01(+0.30%)
Jan 07, 2008
3.390
3.450
3.270
3.360
82,867
+0.01(+0.30%)
Jan 04, 2008
3.510
3.510
3.350
3.350
64,114
-0.12(-3.46%)
Jan 03, 2008
3.380
3.660
3.300
3.470
92,932
+0.09(+2.66%)
Jan 02, 2008
3.250
3.490
3.240
3.380
95,198
+0.16(+4.97%)
Jan 01, 2008
3.450
3.530
3.130
3.220
200,581
+0.00(+0.00%)
Dec 31, 2007
3.450
3.530
3.130
3.220
200,581
-0.23(-6.67%)
Dec 28, 2007
3.450
3.470
3.250
3.450
81,837
+0.01(+0.29%)
Dec 27, 2007
3.530
3.590
3.350
3.440
176,579
-0.12(-3.37%)
Dec 26, 2007
3.510
3.630
3.460
3.560
148,038
+0.08(+2.30%)
Dec 24, 2007
3.400
3.480
3.260
3.480
51,755
+0.06(+1.75%)
Dec 21, 2007
3.500
3.590
3.350
3.420
142,631
-0.03(-0.87%)
Dec 20, 2007
3.220
3.600
3.040
3.450
235,338
+0.21(+6.48%)
Dec 19, 2007
3.150
3.260
3.120
3.240
84,002
+0.08(+2.53%)
Dec 18, 2007
3.190
3.250
3.000
3.160
126,649
+0.01(+0.32%)
Dec 17, 2007
3.090
3.560
3.000
3.150
84,862
+0.15(+5.00%)
Dec 14, 2007
3.490
3.900
2.810
3.000
372,262
-0.17(-5.36%)
Dec 13, 2007
3.050
3.170
2.870
3.170
293,596
+0.17(+5.67%)
Dec 12, 2007
3.200
3.200
2.950
3.000
181,878
-0.15(-4.76%)
Dec 11, 2007
3.120
3.270
3.030
3.150
214,067
-0.02(-0.63%)
Dec 10, 2007
3.300
3.310
3.060
3.170
308,969
-0.13(-3.94%)
Dec 07, 2007
3.230
3.410
3.230
3.300
101,006
+0.07(+2.17%)
Dec 06, 2007
3.310
3.400
3.170
3.230
171,580
-0.11(-3.29%)
Dec 05, 2007
3.550
3.550
3.260
3.340
156,597
-0.07(-2.05%)
Dec 04, 2007
3.750
3.750
3.250
3.410
311,428
-0.32(-8.58%)
Dec 03, 2007
4.320
4.340
3.580
3.730
431,142
-0.56(-13.05%)
Nov 30, 2007
4.310
4.400
4.150
4.290
231,886
+0.02(+0.47%)
Nov 29, 2007
4.080
4.320
4.080
4.270
113,994
+0.01(+0.23%)
Nov 28, 2007
4.350
4.460
4.190
4.260
193,773
-0.08(-1.93%)
Nov 27, 2007
4.440
4.510
4.320
4.344
42,875
-0.13(-2.82%)
Nov 26, 2007
4.410
4.470
4.200
4.470
133,417
+0.09(+2.05%)
Nov 23, 2007
4.500
4.540
4.250
4.380
27,942
-0.15(-3.31%)
Nov 21, 2007
4.500
4.620
4.340
4.530
101,518
-0.03(-0.66%)
Nov 20, 2007
4.770
4.770
4.380
4.560
274,952
-0.21(-4.40%)
Nov 19, 2007
5.050
5.210
4.590
4.770
215,323
-0.26(-5.17%)
Nov 16, 2007
5.260
5.260
4.800
5.030
295,858
+0.26(+5.45%)
Nov 15, 2007
4.840
4.990
4.710
4.770
86,485
-0.10(-2.05%)
Nov 14, 2007
4.710
5.060
4.680
4.870
132,813
-0.03(-0.61%)
Nov 13, 2007
5.020
5.240
4.700
4.900
240,933
-0.18(-3.54%)
Nov 12, 2007
5.010
5.760
4.910
5.080
515,925
-0.28(-5.22%)
Nov 09, 2007
4.680
5.360
4.580
5.360
569,476
+0.68(+14.53%)
Nov 08, 2007
4.350
4.750
4.350
4.680
444,668
+0.31(+7.10%)
Nov 07, 2007
4.100
4.380
4.090
4.370
180,513
+0.23(+5.56%)
Nov 06, 2007
4.220
4.320
4.140
4.140
141,641
-0.01(-0.24%)
Nov 05, 2007
4.230
4.440
4.140
4.150
144,401
-0.19(-4.38%)
Nov 02, 2007
4.060
4.530
4.040
4.340
181,425
-0.05(-1.14%)
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
.