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 (%)
Nov 30, 2010
5.810
5.940
5.740
5.940
698,639
+0.11(+1.89%)
Nov 29, 2010
5.850
5.920
5.700
5.830
600,099
+0.07(+1.22%)
Nov 26, 2010
5.840
5.950
5.750
5.760
265,165
-0.12(-2.04%)
Nov 24, 2010
5.640
5.880
5.880
5.880
1,235,019
+0.37(+6.72%)
Nov 23, 2010
5.650
5.800
5.480
5.510
966,520
-0.18(-3.16%)
Nov 22, 2010
5.980
5.990
5.670
5.690
1,368,488
-0.33(-5.48%)
Nov 19, 2010
6.110
6.150
5.960
6.020
1,044,902
-0.13(-2.11%)
Nov 18, 2010
6.160
6.210
6.080
6.150
1,073,406
+0.08(+1.32%)
Nov 17, 2010
6.080
6.270
6.016
6.070
837,817
+0.02(+0.33%)
Nov 16, 2010
6.320
6.320
5.970
6.050
1,094,583
-0.22(-3.51%)
Nov 15, 2010
6.000
6.325
5.980
6.270
1,140,226
+0.28(+4.67%)
Nov 12, 2010
6.150
6.160
5.880
5.990
1,252,021
-0.16(-2.60%)
Nov 11, 2010
6.160
6.270
6.010
6.150
1,297,587
-0.09(-1.44%)
Nov 10, 2010
6.310
6.360
6.090
6.240
1,600,632
-0.03(-0.48%)
Nov 09, 2010
6.330
6.340
6.250
6.270
1,105,686
-0.06(-0.95%)
Nov 08, 2010
6.550
6.555
6.270
6.330
1,654,874
-0.19(-2.91%)
Nov 05, 2010
6.290
6.580
6.270
6.520
2,313,623
+0.15(+2.35%)
Nov 04, 2010
6.200
6.390
6.150
6.370
5,361,095
+0.26(+4.26%)
Nov 03, 2010
6.100
6.350
6.060
6.110
1,593,858
-0.14(-2.24%)
Nov 02, 2010
6.300
6.445
6.050
6.250
2,351,584
+0.00(+0.00%)
Nov 01, 2010
6.970
6.979
6.230
6.250
3,515,487
-0.61(-8.89%)
Oct 29, 2010
7.360
8.090
6.700
6.860
8,313,669
-1.71(-19.95%)
Oct 28, 2010
8.690
8.720
7.910
8.570
3,586,944
+0.22(+2.63%)
Oct 27, 2010
9.000
9.190
7.800
8.350
4,035,803
+0.22(+2.71%)
Oct 25, 2010
7.980
8.200
7.750
8.130
1,418,613
+0.30(+3.83%)
Oct 22, 2010
7.460
8.070
7.160
7.830
2,191,121
+0.36(+4.82%)
Oct 21, 2010
8.200
8.240
7.100
7.470
3,741,382
-0.57(-7.09%)
Oct 20, 2010
8.220
8.590
7.980
8.040
1,436,531
+0.04(+0.50%)
Oct 19, 2010
8.880
8.927
7.850
8.000
2,016,757
-0.92(-10.31%)
Oct 18, 2010
9.000
9.240
8.890
8.920
1,501,282
+0.04(+0.45%)
Oct 15, 2010
9.030
9.240
8.760
8.880
1,417,361
-0.03(-0.34%)
Oct 14, 2010
8.640
9.020
8.500
8.910
2,259,090
+0.52(+6.20%)
Oct 13, 2010
8.250
8.480
8.120
8.390
703,219
+0.19(+2.32%)
Oct 12, 2010
8.130
8.240
8.020
8.200
458,723
+0.10(+1.23%)
Oct 11, 2010
8.370
8.390
7.920
8.100
951,764
-0.18(-2.17%)
Oct 08, 2010
7.430
8.390
7.400
8.280
1,260,779
+0.85(+11.44%)
Oct 07, 2010
7.580
7.690
7.320
7.430
701,993
-0.07(-0.93%)
Oct 06, 2010
7.580
7.650
7.440
7.500
722,614
-0.07(-0.92%)
Oct 05, 2010
7.100
7.640
7.100
7.570
1,357,951
+0.57(+8.14%)
Oct 04, 2010
7.050
7.110
6.730
7.000
907,211
-0.09(-1.27%)
Oct 01, 2010
7.320
7.320
6.900
7.090
1,004,913
-0.15(-2.07%)
Sep 30, 2010
7.370
7.400
7.050
7.240
1,046,096
+0.00(+0.00%)
Sep 29, 2010
7.200
7.300
7.090
7.240
858,930
+0.05(+0.70%)
Sep 28, 2010
7.000
7.290
6.880
7.190
891,025
+0.18(+2.57%)
Sep 27, 2010
6.850
7.090
6.620
7.010
733,967
+0.34(+5.10%)
Sep 24, 2010
6.540
6.787
6.460
6.670
739,857
+0.17(+2.62%)
Sep 23, 2010
6.200
6.640
6.160
6.500
631,643
+0.26(+4.17%)
Sep 22, 2010
6.480
6.550
6.150
6.240
565,642
-0.25(-3.85%)
Sep 21, 2010
6.380
6.790
6.370
6.490
802,191
+0.00(+0.00%)
Sep 20, 2010
6.300
6.540
6.100
6.490
1,141,505
+0.27(+4.34%)
Sep 17, 2010
6.160
6.375
6.100
6.220
850,487
+0.34(+5.78%)
Sep 15, 2010
5.700
5.930
5.653
5.880
596,053
+0.17(+2.98%)
Sep 14, 2010
5.660
5.840
5.510
5.710
454,575
+0.05(+0.88%)
Sep 13, 2010
5.580
5.730
5.530
5.660
352,122
+0.11(+1.98%)
Sep 10, 2010
5.530
5.840
5.450
5.550
824,399
+0.03(+0.54%)
Sep 09, 2010
5.170
5.900
5.170
5.520
2,018,491
+0.48(+9.52%)
Sep 08, 2010
4.900
5.090
4.870
5.040
744,751
+0.16(+3.28%)
Sep 07, 2010
4.840
4.890
4.780
4.880
140,440
+0.05(+1.04%)
Sep 03, 2010
4.760
4.920
4.700
4.830
285,262
+0.11(+2.33%)
Sep 02, 2010
4.710
4.750
4.594
4.720
162,572
-0.03(-0.63%)
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
.