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
)
45.56
+0.01 (+0.02%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 6, 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 26, 2010
4.045
4.120
4.000
4.110
76,871
+0.05(+1.23%)
Feb 25, 2010
4.100
4.140
4.020
4.060
53,956
+0.00(+0.00%)
Feb 24, 2010
4.080
4.160
4.010
4.060
58,578
+0.04(+1.00%)
Feb 23, 2010
3.980
4.040
3.950
4.020
82,483
+0.05(+1.26%)
Feb 22, 2010
3.910
4.100
3.900
3.970
207,660
+0.05(+1.28%)
Feb 19, 2010
3.870
3.940
3.840
3.920
48,168
+0.02(+0.51%)
Feb 18, 2010
4.000
4.000
3.850
3.900
117,489
-0.09(-2.17%)
Feb 17, 2010
3.950
4.000
3.860
3.986
108,408
+0.13(+3.28%)
Feb 16, 2010
4.030
4.030
3.760
3.860
132,801
-0.07(-1.78%)
Feb 12, 2010
3.760
3.930
3.930
3.930
120,500
+0.12(+3.15%)
Feb 11, 2010
3.850
4.020
3.810
3.810
170,043
-0.05(-1.30%)
Feb 10, 2010
3.840
3.950
3.827
3.860
56,850
+0.06(+1.58%)
Feb 09, 2010
3.940
3.970
3.791
3.800
55,631
-0.16(-4.04%)
Feb 08, 2010
3.820
4.010
3.750
3.960
69,127
+0.20(+5.32%)
Feb 05, 2010
3.850
3.850
3.590
3.760
85,570
-0.11(-2.84%)
Feb 04, 2010
3.980
4.000
3.830
3.870
77,983
-0.09(-2.27%)
Feb 03, 2010
4.000
4.000
3.860
3.960
55,419
+0.00(+0.00%)
Feb 02, 2010
4.250
4.250
3.900
3.960
170,653
+0.11(+2.86%)
Feb 01, 2010
3.530
3.850
3.500
3.850
115,827
+0.35(+10.00%)
Jan 29, 2010
3.520
3.530
3.460
3.500
54,541
+0.03(+0.86%)
Jan 28, 2010
3.510
3.510
3.400
3.470
42,944
-0.02(-0.57%)
Jan 27, 2010
3.470
3.540
3.450
3.490
45,909
+0.02(+0.58%)
Jan 26, 2010
3.500
3.620
3.410
3.470
198,619
-0.19(-5.09%)
Jan 25, 2010
4.010
4.010
3.550
3.656
177,964
-0.22(-5.77%)
Jan 22, 2010
3.980
4.000
3.840
3.880
145,633
-0.12(-3.00%)
Jan 21, 2010
4.210
4.210
3.750
4.000
293,562
-0.20(-4.76%)
Jan 20, 2010
4.250
4.270
4.140
4.200
59,477
-0.01(-0.24%)
Jan 19, 2010
4.020
4.300
4.010
4.210
65,733
+0.15(+3.69%)
Jan 15, 2010
4.140
4.060
4.060
4.060
61,300
-0.08(-1.93%)
Jan 14, 2010
4.360
4.360
4.130
4.140
74,179
-0.14(-3.27%)
Jan 13, 2010
4.300
4.370
4.150
4.280
114,844
+0.04(+0.94%)
Jan 12, 2010
4.210
4.290
4.180
4.240
112,123
+0.10(+2.42%)
Jan 11, 2010
4.100
4.200
4.010
4.140
58,251
+0.10(+2.48%)
Jan 08, 2010
4.240
4.248
4.000
4.040
263,645
-0.13(-3.12%)
Jan 07, 2010
4.230
4.500
4.110
4.170
422,485
+0.04(+0.97%)
Jan 06, 2010
3.980
4.230
3.880
4.130
523,109
+0.33(+8.69%)
Jan 05, 2010
3.400
3.840
3.360
3.800
263,183
+0.40(+11.76%)
Jan 04, 2010
3.500
3.530
3.370
3.400
171,891
+0.01(+0.29%)
Dec 31, 2009
3.290
3.390
3.390
3.390
110,200
+0.05(+1.50%)
Dec 30, 2009
3.260
3.340
3.260
3.340
73,734
+0.04(+1.29%)
Dec 29, 2009
3.310
3.320
3.260
3.297
44,205
-0.00(-0.08%)
Dec 28, 2009
3.310
3.350
3.276
3.300
122,667
+0.04(+1.23%)
Dec 24, 2009
3.210
3.270
3.196
3.260
18,153
+0.07(+2.19%)
Dec 23, 2009
3.200
3.290
3.190
3.190
95,875
-0.01(-0.31%)
Dec 22, 2009
3.080
3.200
2.970
3.200
156,459
+0.20(+6.67%)
Dec 21, 2009
3.220
3.230
2.990
3.000
174,921
-0.26(-7.98%)
Dec 18, 2009
3.060
3.260
3.000
3.260
312,056
+0.20(+6.54%)
Dec 17, 2009
2.740
3.080
2.740
3.060
459,044
+0.37(+13.75%)
Dec 16, 2009
2.730
2.750
2.570
2.690
63,408
+0.04(+1.51%)
Dec 15, 2009
2.550
2.680
2.510
2.650
84,050
+0.16(+6.43%)
Dec 14, 2009
2.550
2.600
2.460
2.490
158,234
+0.02(+0.81%)
Dec 11, 2009
2.460
2.500
2.430
2.470
47,803
+0.01(+0.41%)
Dec 10, 2009
2.500
2.500
2.430
2.460
41,053
-0.05(-1.99%)
Dec 09, 2009
2.530
2.550
2.490
2.510
44,890
+0.00(+0.00%)
Dec 08, 2009
2.570
2.580
2.500
2.510
48,836
-0.04(-1.57%)
Dec 07, 2009
2.601
2.601
2.550
2.550
49,464
-0.09(-3.41%)
Dec 04, 2009
2.600
2.640
2.540
2.640
27,527
+0.05(+1.93%)
Dec 03, 2009
2.570
2.600
2.470
2.590
27,438
+0.08(+3.18%)
Dec 02, 2009
2.550
2.580
2.500
2.510
23,808
-0.06(-2.33%)
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
.