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 (%)
Feb 27, 2004
7.380
7.700
7.260
7.440
406,000
+0.08(+1.09%)
Feb 26, 2004
7.250
7.400
7.150
7.360
141,000
+0.20(+2.79%)
Feb 25, 2004
6.910
7.270
6.910
7.160
116,900
+0.14(+1.99%)
Feb 24, 2004
6.850
7.200
6.750
7.020
305,100
+0.17(+2.48%)
Feb 23, 2004
7.270
7.349
6.570
6.850
938,600
-0.35(-4.86%)
Feb 20, 2004
7.340
7.400
7.180
7.200
238,200
+0.03(+0.42%)
Feb 19, 2004
7.120
7.430
7.100
7.170
306,100
+0.07(+0.99%)
Feb 18, 2004
7.140
7.300
7.080
7.100
205,600
-0.05(-0.70%)
Feb 17, 2004
7.300
7.300
7.080
7.150
299,200
+0.00(+0.00%)
Feb 13, 2004
7.720
7.730
7.110
7.150
679,700
-0.52(-6.78%)
Feb 12, 2004
7.740
7.750
7.510
7.670
336,200
+0.00(+0.00%)
Feb 11, 2004
7.520
7.840
7.510
7.670
256,300
-0.05(-0.65%)
Feb 10, 2004
7.750
8.026
7.540
7.720
185,800
-0.07(-0.90%)
Feb 09, 2004
7.410
8.040
7.400
7.790
493,900
+0.38(+5.13%)
Feb 06, 2004
7.300
7.500
7.250
7.410
312,600
+0.10(+1.37%)
Feb 05, 2004
7.300
7.550
6.930
7.310
1,917,200
-0.03(-0.41%)
Feb 04, 2004
8.140
8.140
7.340
7.340
481,700
-0.72(-8.93%)
Feb 03, 2004
8.470
8.480
7.956
8.060
379,000
-0.26(-3.12%)
Feb 02, 2004
7.950
8.440
7.850
8.320
869,700
+0.43(+5.45%)
Jan 30, 2004
7.400
7.890
7.260
7.890
423,400
+0.49(+6.62%)
Jan 29, 2004
7.570
7.720
7.270
7.400
520,900
-0.16(-2.12%)
Jan 28, 2004
8.050
8.050
7.500
7.560
987,800
-0.44(-5.50%)
Jan 27, 2004
8.300
8.750
7.850
8.000
3,026,500
-2.00(-20.00%)
Jan 26, 2004
9.900
10.05
9.800
10.00
266,300
+0.04(+0.40%)
Jan 23, 2004
9.630
9.970
9.600
9.960
157,600
+0.24(+2.47%)
Jan 22, 2004
9.850
9.920
9.600
9.720
168,400
-0.13(-1.32%)
Jan 21, 2004
9.800
10.00
9.710
9.850
176,100
-0.02(-0.20%)
Jan 20, 2004
10.10
10.10
9.650
9.870
88,000
+0.07(+0.71%)
Jan 16, 2004
10.04
10.08
9.700
9.800
98,100
+0.10(+1.03%)
Jan 15, 2004
10.00
10.00
9.620
9.700
78,277
-0.29(-2.90%)
Jan 14, 2004
9.790
10.05
9.751
9.990
252,527
+0.30(+3.10%)
Jan 13, 2004
9.700
9.830
9.620
9.690
138,517
-0.27(-2.71%)
Jan 12, 2004
9.680
10.00
9.550
9.960
117,075
+0.31(+3.21%)
Jan 09, 2004
9.490
9.950
9.460
9.650
219,809
-0.24(-2.43%)
Jan 08, 2004
9.700
10.00
9.650
9.890
243,123
+0.10(+1.02%)
Jan 07, 2004
10.15
10.15
9.630
9.790
246,685
-0.31(-3.07%)
Jan 06, 2004
10.40
10.40
9.950
10.10
215,900
-0.15(-1.46%)
Jan 05, 2004
10.30
10.49
10.02
10.25
73,300
+0.10(+0.99%)
Jan 02, 2004
10.36
10.49
10.02
10.15
112,200
+0.03(+0.30%)
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%)
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
.