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
)
43.45
-1.37 (-3.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 30, 2008
2.280
2.420
2.260
2.420
183,902
+0.11(+4.76%)
Apr 29, 2008
2.340
2.350
2.290
2.310
86,872
-0.04(-1.70%)
Apr 28, 2008
2.390
2.390
2.320
2.350
58,071
-0.04(-1.67%)
Apr 25, 2008
2.400
2.420
2.360
2.390
89,508
+0.01(+0.42%)
Apr 24, 2008
2.400
2.421
2.360
2.380
53,327
+0.00(+0.00%)
Apr 23, 2008
2.363
2.400
2.360
2.380
22,472
-0.01(-0.42%)
Apr 22, 2008
2.520
2.520
2.360
2.390
57,122
-0.10(-4.02%)
Apr 21, 2008
2.370
2.540
2.330
2.490
313,318
+0.12(+5.06%)
Apr 18, 2008
2.400
2.440
2.360
2.370
38,136
+0.01(+0.42%)
Apr 17, 2008
2.330
2.450
2.330
2.360
57,613
+0.00(+0.00%)
Apr 16, 2008
2.370
2.440
2.350
2.360
258,610
-0.04(-1.67%)
Apr 15, 2008
2.630
2.630
2.390
2.400
41,459
-0.17(-6.61%)
Apr 14, 2008
2.400
2.570
2.380
2.570
54,612
+0.17(+7.08%)
Apr 11, 2008
2.400
2.400
2.310
2.400
54,971
+0.00(+0.00%)
Apr 10, 2008
2.450
2.460
2.360
2.400
42,965
-0.06(-2.44%)
Apr 09, 2008
2.550
2.600
2.450
2.460
65,643
-0.09(-3.53%)
Apr 08, 2008
2.580
2.690
2.500
2.550
74,216
-0.01(-0.39%)
Apr 07, 2008
2.710
2.710
2.500
2.560
97,889
-0.11(-4.12%)
Apr 04, 2008
2.550
2.720
2.530
2.670
101,780
+0.10(+3.89%)
Apr 03, 2008
2.880
2.890
2.550
2.570
219,317
-0.29(-10.14%)
Apr 02, 2008
2.870
2.950
2.800
2.860
68,697
-0.01(-0.35%)
Apr 01, 2008
2.940
3.000
2.840
2.870
81,029
-0.04(-1.37%)
Mar 31, 2008
2.690
2.910
2.690
2.910
262,336
+0.16(+5.82%)
Mar 28, 2008
2.910
3.040
2.730
2.750
126,449
-0.16(-5.50%)
Mar 27, 2008
2.710
2.910
2.690
2.910
106,129
+0.17(+6.20%)
Mar 26, 2008
2.660
2.810
2.590
2.740
58,054
+0.05(+1.86%)
Mar 25, 2008
2.730
2.779
2.500
2.690
161,477
-0.07(-2.54%)
Mar 24, 2008
2.900
2.900
2.650
2.760
123,882
-0.16(-5.48%)
Mar 21, 2008
2.740
2.920
2.550
2.920
168,194
+0.00(+0.00%)
Mar 20, 2008
2.740
2.920
2.550
2.920
168,194
+0.21(+7.75%)
Mar 19, 2008
2.960
2.960
2.500
2.710
238,026
-0.07(-2.52%)
Mar 18, 2008
2.760
2.940
2.700
2.780
300,720
+0.16(+6.11%)
Mar 17, 2008
2.700
2.700
2.530
2.620
117,102
-0.04(-1.50%)
Mar 14, 2008
2.680
2.800
2.645
2.660
99,582
-0.05(-1.85%)
Mar 13, 2008
2.690
2.750
2.600
2.710
232,665
-0.01(-0.37%)
Mar 12, 2008
2.710
2.789
2.550
2.720
425,153
+0.04(+1.49%)
Mar 11, 2008
2.850
2.932
2.460
2.680
354,447
-0.13(-4.63%)
Mar 10, 2008
3.360
3.360
2.560
2.810
615,593
-0.48(-14.59%)
Mar 07, 2008
3.140
3.450
3.010
3.290
1,803,538
+0.26(+8.58%)
Mar 06, 2008
3.930
4.250
2.910
3.030
4,288,500
+0.94(+44.98%)
Mar 05, 2008
2.250
2.300
2.020
2.090
147,300
-0.14(-6.28%)
Mar 04, 2008
2.140
2.380
2.140
2.230
165,895
+0.06(+2.67%)
Mar 03, 2008
2.010
2.200
1.950
2.172
226,333
+0.21(+10.82%)
Feb 29, 2008
2.280
2.280
1.920
1.960
123,251
-0.29(-12.89%)
Feb 28, 2008
1.940
2.500
1.930
2.250
291,695
+0.38(+20.32%)
Feb 27, 2008
1.950
2.060
1.820
1.870
46,827
-0.08(-4.10%)
Feb 26, 2008
1.740
2.080
1.740
1.950
101,342
+0.17(+9.54%)
Feb 25, 2008
1.830
1.860
1.703
1.780
89,029
-0.07(-3.78%)
Feb 22, 2008
1.860
1.860
1.790
1.850
47,526
+0.02(+1.09%)
Feb 21, 2008
1.840
1.890
1.780
1.830
42,398
-0.02(-1.08%)
Feb 20, 2008
1.880
1.880
1.750
1.850
136,427
+0.00(+0.00%)
Feb 19, 2008
1.850
1.880
1.710
1.850
194,110
+0.00(+0.00%)
Feb 18, 2008
1.880
1.920
1.800
1.850
43,574
+0.00(+0.00%)
Feb 15, 2008
1.880
1.920
1.800
1.850
43,574
-0.03(-1.60%)
Feb 14, 2008
1.990
1.990
1.830
1.880
145,531
-0.09(-4.57%)
Feb 13, 2008
2.000
2.030
1.970
1.970
79,738
-0.07(-3.43%)
Feb 12, 2008
2.040
2.110
1.990
2.040
72,652
+0.03(+1.49%)
Feb 11, 2008
2.020
2.150
1.990
2.010
124,017
-0.04(-1.95%)
Feb 08, 2008
2.090
2.250
2.005
2.050
139,806
-0.07(-3.30%)
Feb 07, 2008
2.250
2.340
1.930
2.120
337,976
-0.16(-7.02%)
Feb 06, 2008
2.250
2.310
2.000
2.280
173,888
+0.06(+2.71%)
Feb 05, 2008
2.500
2.510
2.200
2.220
95,615
-0.31(-12.26%)
Feb 04, 2008
2.350
2.600
2.240
2.530
240,137
+0.14(+5.86%)
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
.