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
)
45.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 29, 2004
2.800
2.800
2.650
2.650
143,300
-0.04(-1.49%)
Oct 28, 2004
2.720
2.850
2.620
2.690
142,200
+0.06(+2.28%)
Oct 27, 2004
2.700
2.820
2.580
2.630
341,100
-0.02(-0.75%)
Oct 26, 2004
2.450
2.740
2.450
2.650
466,800
+0.19(+7.72%)
Oct 25, 2004
2.640
2.640
2.440
2.460
331,900
-0.14(-5.38%)
Oct 22, 2004
2.510
2.710
2.410
2.600
1,829,900
-0.11(-4.06%)
Oct 21, 2004
2.950
2.960
2.670
2.710
493,900
-0.24(-8.14%)
Oct 20, 2004
3.000
3.030
2.900
2.950
171,800
-0.09(-2.96%)
Oct 19, 2004
3.200
3.200
3.020
3.040
104,400
-0.11(-3.49%)
Oct 18, 2004
3.160
3.260
3.100
3.150
146,400
+0.02(+0.64%)
Oct 15, 2004
3.150
3.210
3.020
3.130
444,000
-0.08(-2.49%)
Oct 14, 2004
3.350
3.350
3.190
3.210
300,100
-0.08(-2.43%)
Oct 13, 2004
3.350
3.350
3.190
3.290
221,600
+0.08(+2.49%)
Oct 12, 2004
3.250
3.250
3.200
3.210
179,900
-0.03(-0.93%)
Oct 11, 2004
3.240
3.300
3.180
3.240
186,800
+0.08(+2.53%)
Oct 08, 2004
3.160
3.300
3.160
3.160
224,900
-0.04(-1.25%)
Oct 07, 2004
3.290
3.390
3.160
3.200
495,700
-0.06(-1.84%)
Oct 06, 2004
3.550
3.550
3.250
3.260
257,600
-0.12(-3.55%)
Oct 05, 2004
3.550
3.570
3.350
3.380
277,400
+0.03(+0.90%)
Oct 04, 2004
3.300
3.420
3.290
3.350
332,500
+0.15(+4.69%)
Oct 01, 2004
3.230
3.350
3.190
3.200
295,900
-0.05(-1.54%)
Sep 30, 2004
3.400
3.480
3.170
3.250
271,300
-0.16(-4.69%)
Sep 29, 2004
3.710
3.850
3.390
3.410
409,400
-0.48(-12.32%)
Sep 28, 2004
3.830
3.960
3.830
3.889
157,200
+0.04(+1.01%)
Sep 27, 2004
3.820
4.000
3.810
3.850
118,500
+0.04(+1.05%)
Sep 24, 2004
4.000
4.000
3.760
3.810
167,200
-0.10(-2.56%)
Sep 23, 2004
4.030
4.150
3.900
3.910
281,000
-0.15(-3.69%)
Sep 22, 2004
4.290
4.340
4.000
4.060
248,400
-0.01(-0.25%)
Sep 21, 2004
4.220
4.220
3.940
4.070
200,100
-0.09(-2.16%)
Sep 20, 2004
4.300
4.400
4.150
4.160
128,900
-0.12(-2.80%)
Sep 17, 2004
4.355
4.450
4.240
4.280
106,800
-0.09(-2.06%)
Sep 16, 2004
4.600
4.640
4.170
4.370
645,000
-0.23(-5.00%)
Sep 15, 2004
4.660
4.660
4.599
4.600
103,600
-0.06(-1.29%)
Sep 14, 2004
4.690
4.800
4.560
4.660
303,000
+0.00(+0.00%)
Sep 13, 2004
4.540
4.660
4.510
4.660
597,900
+0.17(+3.79%)
Sep 10, 2004
4.520
4.610
4.420
4.490
74,300
-0.06(-1.32%)
Sep 09, 2004
4.650
4.690
4.550
4.550
30,600
-0.09(-1.94%)
Sep 08, 2004
4.740
4.740
4.640
4.640
40,900
-0.01(-0.22%)
Sep 07, 2004
4.700
4.750
4.608
4.650
122,770
-0.10(-2.11%)
Sep 03, 2004
4.760
4.780
4.680
4.750
18,000
-0.05(-1.04%)
Sep 02, 2004
4.670
4.900
4.670
4.800
63,600
+0.08(+1.69%)
Sep 01, 2004
4.850
4.940
4.650
4.720
75,000
-0.09(-1.87%)
Aug 31, 2004
4.750
4.900
4.600
4.810
228,600
+0.12(+2.56%)
Aug 30, 2004
4.680
4.840
4.650
4.690
53,100
-0.01(-0.21%)
Aug 27, 2004
4.730
4.890
4.690
4.700
108,100
-0.01(-0.21%)
Aug 26, 2004
4.750
4.800
4.680
4.710
72,300
-0.09(-1.87%)
Aug 25, 2004
4.750
4.840
4.670
4.800
69,000
+0.05(+1.05%)
Aug 24, 2004
4.900
4.900
4.680
4.750
94,200
-0.13(-2.66%)
Aug 23, 2004
4.810
4.930
4.780
4.880
112,362
+0.10(+2.09%)
Aug 20, 2004
4.840
4.910
4.780
4.780
178,609
-0.08(-1.65%)
Aug 19, 2004
4.900
5.000
4.830
4.860
39,300
-0.05(-1.02%)
Aug 18, 2004
4.970
5.000
4.770
4.910
50,361
-0.08(-1.60%)
Aug 17, 2004
4.900
5.010
4.840
4.990
21,900
+0.01(+0.20%)
Aug 16, 2004
4.900
5.000
4.750
4.980
36,000
+0.08(+1.63%)
Aug 13, 2004
4.850
4.980
4.850
4.900
16,600
+0.03(+0.62%)
Aug 12, 2004
5.000
5.000
4.870
4.870
15,800
-0.13(-2.60%)
Aug 11, 2004
4.990
5.040
4.920
5.000
158,900
+0.01(+0.20%)
Aug 10, 2004
4.900
4.990
4.900
4.990
32,300
+0.15(+3.10%)
Aug 09, 2004
4.900
4.950
4.750
4.840
57,900
-0.05(-1.02%)
Aug 06, 2004
4.750
5.000
4.750
4.890
64,300
+0.14(+2.95%)
Aug 05, 2004
4.890
4.900
4.700
4.750
57,600
-0.09(-1.86%)
Aug 04, 2004
4.950
5.010
4.810
4.840
93,200
-0.15(-3.01%)
Aug 03, 2004
5.150
5.150
4.950
4.990
52,814
+0.01(+0.20%)
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
.