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 (%)
Oct 31, 2007
4.550
4.610
4.290
4.290
134,629
-0.21(-4.67%)
Oct 30, 2007
4.500
4.600
4.450
4.500
106,894
+0.04(+0.90%)
Oct 29, 2007
4.400
4.760
4.290
4.460
162,546
+0.03(+0.68%)
Oct 26, 2007
4.300
4.490
4.090
4.430
125,086
+0.11(+2.55%)
Oct 25, 2007
4.230
4.420
4.230
4.320
89,162
+0.00(+0.00%)
Oct 24, 2007
3.970
4.390
3.960
4.320
360,800
+0.35(+8.82%)
Oct 23, 2007
3.750
4.000
3.750
3.970
359,033
-0.08(-1.98%)
Oct 22, 2007
4.670
4.670
4.030
4.050
369,700
-0.39(-8.78%)
Oct 19, 2007
4.700
4.750
4.330
4.440
265,869
-0.26(-5.53%)
Oct 18, 2007
4.600
4.719
4.300
4.700
454,176
-0.02(-0.42%)
Oct 17, 2007
3.560
4.950
3.540
4.720
3,171,621
-1.30(-21.59%)
Oct 16, 2007
5.640
6.170
5.580
6.020
839,821
+0.51(+9.26%)
Oct 15, 2007
4.980
5.590
4.750
5.510
511,129
+0.67(+13.84%)
Oct 12, 2007
4.770
5.000
4.710
4.840
245,231
+0.20(+4.31%)
Oct 11, 2007
4.600
4.950
4.450
4.640
373,298
+0.22(+4.98%)
Oct 10, 2007
4.600
4.610
4.390
4.420
217,935
-0.16(-3.49%)
Oct 09, 2007
4.690
5.170
4.416
4.580
748,660
+0.02(+0.44%)
Oct 08, 2007
3.740
4.750
3.740
4.560
825,370
+0.83(+22.25%)
Oct 05, 2007
3.550
3.780
3.490
3.730
492,755
+0.34(+10.03%)
Oct 04, 2007
3.420
3.550
3.330
3.390
110,890
+0.00(+0.00%)
Oct 03, 2007
3.380
3.500
3.330
3.390
81,848
+0.04(+1.19%)
Oct 02, 2007
3.420
3.480
3.290
3.350
148,439
-0.04(-1.18%)
Oct 01, 2007
3.360
3.470
3.320
3.390
62,549
+0.00(+0.00%)
Sep 28, 2007
3.420
3.570
3.330
3.390
41,234
-0.02(-0.59%)
Sep 27, 2007
3.600
3.600
3.350
3.410
208,277
-0.08(-2.23%)
Sep 26, 2007
3.520
3.550
3.370
3.488
261,153
+0.01(+0.23%)
Sep 25, 2007
3.500
3.650
3.420
3.480
281,390
+0.07(+2.05%)
Sep 24, 2007
3.350
3.500
3.340
3.410
160,971
+0.06(+1.79%)
Sep 21, 2007
3.210
3.370
3.210
3.350
123,310
+0.12(+3.71%)
Sep 20, 2007
3.000
3.890
3.000
3.230
519,654
+0.22(+7.32%)
Sep 19, 2007
2.970
3.019
2.940
3.010
153,931
+0.03(+1.00%)
Sep 18, 2007
2.900
3.010
2.810
2.980
37,534
-0.02(-0.67%)
Sep 17, 2007
2.990
3.017
2.956
3.000
32,130
-0.01(-0.33%)
Sep 14, 2007
2.810
3.010
2.810
3.010
12,191
+0.09(+3.08%)
Sep 13, 2007
2.840
2.930
2.760
2.920
25,282
+0.06(+2.10%)
Sep 12, 2007
3.110
3.140
2.850
2.860
114,067
-0.25(-8.04%)
Sep 11, 2007
2.950
3.110
2.930
3.110
68,284
+0.20(+6.87%)
Sep 10, 2007
3.000
3.000
2.860
2.910
45,445
-0.04(-1.36%)
Sep 07, 2007
2.920
2.990
2.840
2.950
126,201
+0.04(+1.37%)
Sep 06, 2007
2.965
2.965
2.880
2.910
30,125
-0.02(-0.68%)
Sep 05, 2007
2.880
2.930
2.870
2.930
15,538
+0.03(+1.03%)
Sep 04, 2007
2.900
2.920
2.850
2.900
38,592
+0.03(+1.05%)
Aug 31, 2007
2.730
2.960
2.710
2.870
58,090
+0.17(+6.30%)
Aug 30, 2007
2.740
2.800
2.620
2.700
52,197
-0.02(-0.74%)
Aug 29, 2007
2.770
2.770
2.700
2.720
40,353
-0.02(-0.73%)
Aug 28, 2007
2.780
2.780
2.720
2.740
16,599
-0.01(-0.36%)
Aug 27, 2007
2.780
2.840
2.750
2.750
58,626
-0.06(-2.14%)
Aug 24, 2007
2.800
2.818
2.750
2.810
38,509
-0.02(-0.53%)
Aug 23, 2007
2.860
2.890
2.800
2.825
24,877
-0.06(-2.25%)
Aug 22, 2007
2.850
2.920
2.840
2.890
11,939
+0.04(+1.40%)
Aug 21, 2007
2.840
2.900
2.800
2.850
20,117
-0.04(-1.38%)
Aug 20, 2007
2.850
2.950
2.800
2.890
50,871
+0.02(+0.70%)
Aug 17, 2007
2.970
2.970
2.840
2.870
45,506
-0.03(-1.03%)
Aug 16, 2007
3.000
3.000
2.870
2.900
25,434
-0.07(-2.36%)
Aug 15, 2007
2.930
2.970
2.845
2.970
17,220
+0.06(+2.13%)
Aug 14, 2007
2.893
2.950
2.860
2.908
9,600
+0.03(+0.97%)
Aug 13, 2007
3.000
3.010
2.790
2.880
87,049
-0.12(-4.00%)
Aug 10, 2007
3.010
3.030
2.910
3.000
43,400
+0.01(+0.33%)
Aug 09, 2007
3.000
3.020
2.950
2.990
39,610
-0.04(-1.32%)
Aug 08, 2007
2.990
3.060
2.980
3.030
64,300
+0.05(+1.68%)
Aug 07, 2007
3.030
3.070
2.910
2.980
41,535
-0.02(-0.67%)
Aug 06, 2007
2.990
3.020
2.840
3.000
87,917
+0.01(+0.33%)
Aug 03, 2007
3.000
3.240
2.840
2.990
165,239
-0.05(-1.64%)
Aug 02, 2007
2.770
3.040
2.620
3.040
220,827
+0.30(+10.95%)
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
.