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 (%)
Dec 31, 2003
10.38
10.58
10.03
10.12
179,900
-0.41(-3.89%)
Dec 30, 2003
10.05
10.60
10.04
10.53
295,541
+0.44(+4.36%)
Dec 29, 2003
9.430
10.22
9.310
10.09
298,986
+0.65(+6.89%)
Dec 26, 2003
9.350
9.480
9.300
9.440
82,914
+0.12(+1.29%)
Dec 24, 2003
9.180
9.330
9.000
9.320
68,279
+0.23(+2.53%)
Dec 23, 2003
8.980
9.230
8.960
9.090
182,676
+0.15(+1.68%)
Dec 22, 2003
8.810
8.980
8.790
8.940
286,104
+0.09(+1.02%)
Dec 19, 2003
9.100
9.110
8.800
8.850
393,087
-0.11(-1.23%)
Dec 18, 2003
9.240
9.250
8.750
8.960
497,808
-0.27(-2.93%)
Dec 17, 2003
9.310
9.320
9.220
9.230
137,552
-0.09(-0.97%)
Dec 16, 2003
9.360
9.710
9.100
9.320
385,963
-0.03(-0.32%)
Dec 15, 2003
9.510
9.700
9.220
9.350
225,897
-0.01(-0.11%)
Dec 12, 2003
9.200
9.410
8.950
9.360
255,898
+0.26(+2.86%)
Dec 11, 2003
9.180
9.290
9.060
9.100
179,445
-0.08(-0.87%)
Dec 10, 2003
9.260
9.304
9.050
9.180
336,985
-0.32(-3.37%)
Dec 09, 2003
9.590
9.590
9.400
9.500
215,866
-0.01(-0.11%)
Dec 08, 2003
9.650
9.790
9.500
9.510
190,795
-0.14(-1.45%)
Dec 05, 2003
9.820
9.830
9.710
9.650
102,408
-0.17(-1.73%)
Dec 04, 2003
9.670
9.900
9.550
9.820
225,693
+0.16(+1.66%)
Dec 03, 2003
9.680
9.810
9.510
9.660
512,876
+0.01(+0.10%)
Dec 02, 2003
9.880
9.880
9.530
9.650
307,941
-0.40(-3.98%)
Dec 01, 2003
10.44
10.44
9.950
10.05
237,329
-0.32(-3.09%)
Nov 28, 2003
10.04
10.40
10.01
10.37
107,370
+0.37(+3.70%)
Nov 26, 2003
10.09
10.10
9.850
10.00
82,106
+0.03(+0.30%)
Nov 25, 2003
9.800
10.05
9.500
9.970
115,042
+0.13(+1.32%)
Nov 24, 2003
9.560
9.950
9.520
9.840
128,348
+0.40(+4.24%)
Nov 21, 2003
9.910
9.990
9.410
9.440
251,393
-0.45(-4.55%)
Nov 20, 2003
9.890
10.40
9.750
9.890
177,755
-0.27(-2.66%)
Nov 19, 2003
10.08
10.30
10.00
10.16
149,474
+0.01(+0.10%)
Nov 18, 2003
10.10
10.24
9.650
10.15
254,354
+0.28(+2.84%)
Nov 17, 2003
10.00
10.15
9.370
9.870
117,624
-0.14(-1.40%)
Nov 14, 2003
9.780
10.40
9.720
10.01
505,643
+0.31(+3.20%)
Nov 13, 2003
8.790
9.700
8.700
9.700
703,450
+0.85(+9.60%)
Nov 12, 2003
8.560
8.910
8.520
8.850
198,457
+0.17(+1.96%)
Nov 11, 2003
8.990
8.990
8.500
8.680
193,921
-0.26(-2.91%)
Nov 10, 2003
8.970
9.010
8.790
8.940
262,285
+0.09(+1.02%)
Nov 07, 2003
9.190
9.460
8.800
8.850
483,755
-0.17(-1.88%)
Nov 06, 2003
9.550
9.560
8.900
9.020
669,697
-0.59(-6.14%)
Nov 05, 2003
10.39
10.64
9.600
9.610
451,323
-0.73(-7.06%)
Nov 04, 2003
10.80
10.80
10.16
10.34
280,713
-0.49(-4.52%)
Nov 03, 2003
10.63
11.04
10.46
10.83
294,940
+0.21(+1.98%)
Oct 31, 2003
10.69
10.70
10.47
10.62
113,846
-0.12(-1.12%)
Oct 30, 2003
10.22
10.60
10.10
10.74
308,085
+0.52(+5.09%)
Oct 29, 2003
10.30
10.40
10.07
10.22
347,110
+0.01(+0.10%)
Oct 28, 2003
10.27
10.65
10.08
10.21
485,180
-0.11(-1.06%)
Oct 27, 2003
10.10
11.03
10.10
10.32
253,100
+0.26(+2.57%)
Oct 24, 2003
10.25
10.36
9.980
10.06
240,800
-0.24(-2.33%)
Oct 23, 2003
10.46
10.60
10.00
10.30
673,900
-0.19(-1.78%)
Oct 22, 2003
11.17
11.40
10.35
10.49
451,000
-0.77(-6.87%)
Oct 21, 2003
11.30
11.65
10.85
11.26
455,899
+0.11(+0.99%)
Oct 20, 2003
11.83
11.98
10.85
11.15
239,286
-0.69(-5.83%)
Oct 17, 2003
12.30
12.33
11.54
11.84
215,098
-0.67(-5.36%)
Oct 16, 2003
11.43
12.46
10.85
12.51
680,985
+1.08(+9.45%)
Oct 15, 2003
12.80
12.84
11.30
11.43
575,053
-1.17(-9.28%)
Oct 14, 2003
13.36
13.55
12.47
12.60
453,424
-0.56(-4.26%)
Oct 13, 2003
13.22
14.25
12.75
13.16
1,203,726
-1.48(-10.11%)
Oct 10, 2003
15.30
15.38
14.17
14.64
623,396
-0.66(-4.31%)
Oct 09, 2003
15.14
15.87
15.14
15.30
271,806
+0.16(+1.06%)
Oct 08, 2003
15.31
15.31
14.92
15.14
136,386
-0.27(-1.75%)
Oct 07, 2003
15.50
16.00
15.00
15.41
211,917
-0.08(-0.52%)
Oct 06, 2003
15.36
15.55
15.10
15.49
311,289
+0.09(+0.58%)
Oct 03, 2003
15.15
15.50
15.10
15.40
176,584
+0.30(+1.99%)
Oct 02, 2003
14.30
15.41
14.09
15.10
215,700
+0.85(+5.96%)
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
.