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
)
47.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2005
2.880
2.900
2.740
2.770
154,764
-0.08(-2.81%)
Apr 28, 2005
2.860
2.940
2.850
2.850
118,868
-0.05(-1.72%)
Apr 27, 2005
2.880
2.950
2.860
2.900
265,025
+0.09(+3.20%)
Apr 26, 2005
2.920
2.920
2.740
2.810
415,907
-0.24(-7.87%)
Apr 25, 2005
3.130
3.140
3.020
3.050
116,722
+0.00(+0.00%)
Apr 22, 2005
3.000
3.130
3.000
3.050
93,907
+0.03(+0.99%)
Apr 21, 2005
3.360
3.380
3.020
3.020
172,706
-0.24(-7.36%)
Apr 20, 2005
3.250
3.400
3.170
3.260
142,109
+0.05(+1.53%)
Apr 19, 2005
3.150
3.230
3.000
3.211
147,402
+0.14(+4.59%)
Apr 18, 2005
2.800
3.310
2.800
3.070
253,199
+0.27(+9.64%)
Apr 15, 2005
2.650
3.090
2.650
2.800
122,999
+0.10(+3.70%)
Apr 14, 2005
2.670
2.800
2.610
2.700
245,453
-0.05(-1.82%)
Apr 13, 2005
2.800
2.910
2.750
2.750
103,926
-0.05(-1.79%)
Apr 12, 2005
2.800
2.950
2.770
2.800
115,903
-0.05(-1.75%)
Apr 11, 2005
2.900
3.090
2.710
2.850
148,939
-0.09(-3.06%)
Apr 08, 2005
2.980
3.090
2.900
2.940
120,106
-0.06(-2.00%)
Apr 07, 2005
3.000
3.110
2.984
3.000
135,981
+0.00(+0.00%)
Apr 06, 2005
2.970
3.000
2.950
3.000
150,839
+0.05(+1.69%)
Apr 05, 2005
3.080
3.090
2.900
2.950
356,813
-0.18(-5.75%)
Apr 04, 2005
3.380
3.380
3.130
3.130
201,495
-0.08(-2.49%)
Apr 01, 2005
3.690
3.690
3.200
3.210
209,799
-0.36(-10.08%)
Mar 31, 2005
3.500
3.660
3.450
3.570
100,747
-0.01(-0.28%)
Mar 30, 2005
3.900
3.960
3.500
3.580
341,039
-0.39(-9.82%)
Mar 29, 2005
4.000
4.050
3.950
3.970
73,395
-0.04(-1.00%)
Mar 28, 2005
4.180
4.180
4.000
4.010
109,304
-0.03(-0.74%)
Mar 24, 2005
4.250
4.250
4.000
4.040
61,850
-0.11(-2.65%)
Mar 23, 2005
4.000
4.250
4.000
4.150
89,858
+0.14(+3.49%)
Mar 22, 2005
4.000
4.110
3.980
4.010
70,770
-0.06(-1.47%)
Mar 21, 2005
4.230
4.230
4.000
4.070
75,246
-0.06(-1.45%)
Mar 18, 2005
3.980
4.130
3.920
4.130
185,652
+0.14(+3.51%)
Mar 17, 2005
4.000
4.110
3.990
3.990
75,654
-0.04(-0.99%)
Mar 16, 2005
4.270
4.315
3.970
4.030
182,116
-0.28(-6.50%)
Mar 15, 2005
4.330
4.330
4.200
4.310
99,934
-0.02(-0.46%)
Mar 14, 2005
4.400
4.430
4.250
4.330
83,397
-0.04(-0.89%)
Mar 11, 2005
4.470
4.500
4.350
4.369
63,678
+0.01(+0.21%)
Mar 10, 2005
4.540
4.550
4.350
4.360
100,011
-0.07(-1.58%)
Mar 09, 2005
4.450
4.500
4.400
4.430
65,279
-0.03(-0.67%)
Mar 08, 2005
4.400
4.600
4.400
4.460
154,646
+0.05(+1.13%)
Mar 07, 2005
4.650
4.650
4.410
4.410
101,961
-0.11(-2.43%)
Mar 04, 2005
4.400
4.650
4.400
4.520
102,648
+0.15(+3.43%)
Mar 03, 2005
4.660
4.690
4.370
4.370
197,422
-0.23(-5.00%)
Mar 02, 2005
4.570
4.669
4.500
4.600
236,402
+0.23(+5.26%)
Mar 01, 2005
4.740
4.740
4.350
4.370
138,230
-0.28(-6.02%)
Feb 28, 2005
4.720
4.720
4.520
4.650
174,114
+0.02(+0.43%)
Feb 25, 2005
4.650
4.650
4.450
4.630
151,998
+0.07(+1.54%)
Feb 24, 2005
4.460
4.610
4.391
4.560
135,199
+0.04(+0.88%)
Feb 23, 2005
4.610
4.630
4.370
4.520
179,828
-0.09(-1.95%)
Feb 22, 2005
4.340
4.650
4.340
4.610
415,216
+0.26(+5.98%)
Feb 18, 2005
4.510
4.510
4.200
4.350
161,496
-0.01(-0.23%)
Feb 17, 2005
4.220
4.430
4.040
4.360
272,057
+0.14(+3.32%)
Feb 16, 2005
4.290
4.300
3.950
4.220
777,738
-0.07(-1.63%)
Feb 15, 2005
4.640
4.830
4.250
4.290
1,215,046
-0.16(-3.60%)
Feb 14, 2005
3.950
4.450
3.950
4.450
1,186,742
+0.62(+16.19%)
Feb 11, 2005
3.640
3.900
3.500
3.830
414,257
+0.10(+2.65%)
Feb 10, 2005
3.730
3.860
3.550
3.731
173,519
+0.03(+0.84%)
Feb 09, 2005
3.860
3.860
3.550
3.700
86,474
-0.02(-0.54%)
Feb 08, 2005
3.860
4.000
3.610
3.720
159,467
+0.01(+0.27%)
Feb 07, 2005
3.720
3.890
3.690
3.710
243,737
+0.14(+3.92%)
Feb 04, 2005
3.410
3.607
3.370
3.570
223,590
+0.28(+8.51%)
Feb 03, 2005
3.480
3.490
3.260
3.290
72,134
-0.10(-2.95%)
Feb 02, 2005
3.430
3.430
3.350
3.390
59,410
+0.03(+0.89%)
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
.