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 (%)
Nov 30, 2009
2.660
2.680
2.600
2.600
39,248
-0.11(-4.06%)
Nov 27, 2009
2.650
2.740
2.650
2.710
4,397
+0.01(+0.37%)
Nov 25, 2009
2.570
2.730
2.570
2.700
39,027
+0.06(+2.27%)
Nov 24, 2009
2.490
2.640
2.480
2.640
37,581
+0.10(+3.94%)
Nov 23, 2009
2.590
2.600
2.520
2.540
44,021
-0.06(-2.31%)
Nov 20, 2009
2.645
2.660
2.510
2.600
63,483
-0.11(-4.06%)
Nov 19, 2009
2.730
2.730
2.660
2.710
13,765
+0.00(+0.00%)
Nov 18, 2009
2.650
2.750
2.650
2.710
49,347
+0.00(+0.00%)
Nov 17, 2009
2.710
2.710
2.610
2.710
53,113
+0.00(+0.00%)
Nov 16, 2009
2.680
2.720
2.680
2.710
56,835
+0.02(+0.74%)
Nov 13, 2009
2.640
2.730
2.600
2.690
51,706
+0.01(+0.37%)
Nov 12, 2009
2.740
2.740
2.660
2.680
22,139
-0.04(-1.47%)
Nov 11, 2009
2.720
2.750
2.660
2.720
24,806
-0.01(-0.37%)
Nov 10, 2009
2.670
2.730
2.650
2.730
39,036
+0.06(+2.25%)
Nov 09, 2009
2.650
2.728
2.600
2.670
48,348
+0.04(+1.52%)
Nov 06, 2009
2.650
2.650
2.530
2.630
27,471
+0.02(+0.77%)
Nov 05, 2009
2.500
2.620
2.490
2.610
33,061
+0.12(+4.82%)
Nov 04, 2009
2.490
2.500
2.440
2.490
24,997
+0.02(+0.81%)
Nov 03, 2009
2.400
2.490
2.360
2.470
41,904
+0.02(+0.61%)
Nov 02, 2009
2.480
2.487
2.321
2.455
29,167
-0.02(-0.61%)
Oct 30, 2009
2.450
2.610
2.400
2.470
88,118
+0.02(+0.82%)
Oct 29, 2009
2.410
2.510
2.410
2.450
30,898
+0.00(+0.00%)
Oct 28, 2009
2.540
2.540
2.450
2.450
45,803
-0.12(-4.67%)
Oct 27, 2009
2.580
2.600
2.490
2.570
75,166
-0.03(-1.16%)
Oct 26, 2009
2.650
2.690
2.560
2.600
45,734
+0.00(+0.00%)
Oct 23, 2009
2.720
2.740
2.600
2.600
17,320
-0.10(-3.70%)
Oct 22, 2009
2.700
2.700
2.610
2.700
28,068
+0.00(+0.00%)
Oct 21, 2009
2.660
2.740
2.550
2.700
129,213
+0.10(+3.85%)
Oct 20, 2009
2.660
2.750
2.600
2.600
42,577
-0.14(-5.11%)
Oct 19, 2009
2.700
2.750
2.682
2.740
60,000
+0.08(+3.01%)
Oct 16, 2009
2.680
2.690
2.650
2.660
20,101
-0.03(-1.12%)
Oct 15, 2009
2.680
2.750
2.680
2.690
56,771
+0.00(+0.00%)
Oct 14, 2009
2.750
2.750
2.680
2.690
13,894
+0.01(+0.37%)
Oct 13, 2009
2.660
2.700
2.660
2.680
16,407
+0.00(+0.00%)
Oct 12, 2009
2.674
2.700
2.660
2.680
30,635
+0.00(+0.00%)
Oct 09, 2009
2.670
2.700
2.650
2.680
15,592
-0.02(-0.74%)
Oct 08, 2009
2.760
2.760
2.680
2.700
28,613
+0.00(+0.00%)
Oct 07, 2009
2.740
2.740
2.670
2.700
13,586
-0.02(-0.74%)
Oct 06, 2009
2.740
2.760
2.690
2.720
20,603
-0.01(-0.37%)
Oct 05, 2009
2.790
2.860
2.730
2.730
28,535
-0.02(-0.73%)
Oct 02, 2009
2.760
2.890
2.660
2.750
37,756
+0.01(+0.36%)
Oct 01, 2009
2.790
2.790
2.730
2.740
12,997
-0.04(-1.44%)
Sep 30, 2009
2.770
2.830
2.740
2.780
69,955
+0.05(+1.83%)
Sep 29, 2009
2.800
2.900
2.720
2.730
64,051
-0.11(-3.87%)
Sep 28, 2009
2.770
2.840
2.700
2.840
22,777
+0.14(+5.19%)
Sep 25, 2009
2.780
2.819
2.700
2.700
83,601
-0.16(-5.59%)
Sep 24, 2009
2.880
2.920
2.820
2.860
70,725
-0.03(-1.04%)
Sep 23, 2009
2.890
2.920
2.853
2.890
43,405
-0.02(-0.69%)
Sep 22, 2009
2.950
2.970
2.834
2.910
67,387
-0.04(-1.36%)
Sep 21, 2009
2.900
2.980
2.870
2.950
33,001
+0.05(+1.72%)
Sep 18, 2009
2.960
2.960
2.857
2.900
143,906
-0.05(-1.69%)
Sep 17, 2009
2.960
2.960
2.800
2.950
50,337
+0.06(+2.08%)
Sep 16, 2009
2.890
2.960
2.800
2.890
59,503
+0.05(+1.76%)
Sep 15, 2009
2.890
2.900
2.800
2.840
45,535
-0.05(-1.73%)
Sep 14, 2009
2.890
2.900
2.810
2.890
42,201
-0.05(-1.70%)
Sep 11, 2009
2.820
2.960
2.820
2.940
174,876
+0.12(+4.26%)
Sep 10, 2009
2.840
2.840
2.680
2.820
89,110
+0.04(+1.44%)
Sep 09, 2009
2.780
2.820
2.710
2.780
103,587
+0.08(+2.96%)
Sep 08, 2009
2.550
2.750
2.550
2.700
92,600
+0.18(+7.14%)
Sep 04, 2009
2.330
2.530
2.280
2.520
128,395
+0.26(+11.50%)
Sep 03, 2009
2.170
2.280
2.160
2.260
60,859
+0.02(+0.89%)
Sep 02, 2009
2.200
2.250
2.160
2.240
54,863
+0.04(+1.82%)
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
.