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
)
60.01
+0.66 (+1.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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, 2002
11.10
12.24
11.00
11.81
223,900
+0.70(+6.30%)
Apr 29, 2002
11.00
11.19
11.00
11.11
50,200
+0.06(+0.53%)
Apr 26, 2002
11.10
11.23
10.93
11.05
52,800
+0.20(+1.84%)
Apr 25, 2002
11.04
11.25
10.95
10.85
36,100
-0.20(-1.80%)
Apr 24, 2002
11.21
11.29
10.73
11.05
108,300
-0.33(-2.90%)
Apr 23, 2002
10.86
11.50
10.86
11.38
67,600
+0.26(+2.34%)
Apr 22, 2002
11.10
11.44
10.50
11.12
53,100
-0.08(-0.71%)
Apr 19, 2002
11.15
11.35
10.65
11.20
47,500
+0.04(+0.36%)
Apr 18, 2002
10.75
11.16
10.60
11.16
48,700
+0.56(+5.28%)
Apr 17, 2002
11.59
11.80
10.20
10.60
77,300
-0.93(-8.04%)
Apr 16, 2002
10.09
12.06
10.09
11.53
208,500
+1.43(+14.13%)
Apr 15, 2002
9.990
10.10
9.851
10.10
37,500
+0.20(+2.02%)
Apr 12, 2002
9.850
10.05
9.550
9.900
206,900
+0.35(+3.66%)
Apr 11, 2002
9.320
9.940
9.320
9.550
34,500
+0.05(+0.53%)
Apr 10, 2002
9.550
9.590
9.490
9.500
13,200
-0.10(-1.04%)
Apr 09, 2002
9.500
9.680
9.320
9.600
13,800
-0.14(-1.44%)
Apr 08, 2002
9.850
10.00
9.590
9.740
49,200
+0.04(+0.41%)
Apr 05, 2002
9.765
9.999
9.700
9.700
104,400
-0.19(-1.91%)
Apr 04, 2002
9.680
10.25
9.600
9.889
38,600
+0.23(+2.37%)
Apr 03, 2002
9.670
9.680
9.500
9.660
48,300
-0.02(-0.16%)
Apr 02, 2002
9.535
9.750
9.400
9.675
68,800
+0.14(+1.42%)
Apr 01, 2002
9.580
9.700
9.400
9.540
154,700
-0.19(-1.95%)
Mar 29, 2002
10.89
10.23
9.500
9.730
200,000
+0.00(+0.00%)
Mar 28, 2002
10.89
10.23
9.500
9.730
200,000
-0.32(-3.18%)
Mar 27, 2002
10.01
10.05
9.900
10.05
78,800
+0.05(+0.50%)
Mar 26, 2002
9.880
10.00
9.760
10.00
33,600
+0.00(+0.00%)
Mar 25, 2002
10.49
10.50
9.700
10.00
52,800
-0.12(-1.19%)
Mar 22, 2002
10.76
10.90
10.11
10.12
36,700
-0.88(-8.00%)
Mar 21, 2002
11.22
11.50
10.85
11.00
67,200
-0.40(-3.51%)
Mar 20, 2002
11.49
11.50
10.53
11.40
39,600
+0.00(+0.00%)
Mar 19, 2002
10.50
11.40
10.15
11.40
41,300
+1.03(+9.93%)
Mar 18, 2002
10.55
10.55
9.960
10.37
74,400
-0.08(-0.77%)
Mar 15, 2002
10.24
10.63
10.18
10.45
47,000
+0.36(+3.57%)
Mar 14, 2002
9.600
10.10
9.510
10.09
63,700
+0.45(+4.67%)
Mar 13, 2002
9.170
9.700
9.160
9.640
57,100
+0.36(+3.88%)
Mar 12, 2002
8.750
9.290
8.510
9.280
87,000
+0.54(+6.18%)
Mar 11, 2002
8.320
9.000
8.130
8.740
56,800
+0.31(+3.68%)
Mar 08, 2002
8.400
8.500
8.260
8.430
23,600
-0.17(-1.98%)
Mar 07, 2002
8.310
8.600
8.150
8.600
35,700
+0.20(+2.38%)
Mar 06, 2002
8.150
8.500
8.080
8.400
30,000
+0.16(+1.94%)
Mar 05, 2002
8.100
8.240
8.040
8.240
73,100
-0.06(-0.72%)
Mar 04, 2002
8.100
8.670
7.960
8.300
50,800
+0.15(+1.84%)
Mar 01, 2002
8.050
8.190
7.950
8.150
31,500
+0.00(+0.00%)
Feb 28, 2002
8.115
8.230
8.100
8.150
32,600
+0.00(+0.00%)
Feb 27, 2002
7.900
8.240
7.900
8.150
19,200
+0.12(+1.49%)
Feb 26, 2002
7.890
8.030
7.780
8.030
43,400
+0.07(+0.88%)
Feb 25, 2002
8.150
8.200
7.850
7.960
86,200
-0.35(-4.21%)
Feb 22, 2002
8.500
8.500
8.150
8.310
56,000
-0.26(-3.03%)
Feb 21, 2002
8.860
8.860
8.570
8.570
50,400
-0.38(-4.25%)
Feb 20, 2002
8.970
9.000
8.810
8.950
64,000
-0.03(-0.33%)
Feb 19, 2002
8.450
9.010
8.450
8.980
90,000
+0.35(+4.06%)
Feb 18, 2002
8.950
9.010
8.400
8.630
83,000
+0.00(+0.00%)
Feb 15, 2002
8.950
9.010
8.400
8.630
83,000
-0.39(-4.32%)
Feb 14, 2002
8.970
9.080
8.670
9.020
133,800
+0.02(+0.22%)
Feb 13, 2002
9.740
9.890
8.800
9.000
144,800
-0.07(-0.77%)
Feb 12, 2002
8.000
9.350
7.880
9.070
151,900
+1.01(+12.53%)
Feb 11, 2002
7.720
8.065
7.710
8.060
20,100
+0.13(+1.64%)
Feb 08, 2002
7.900
8.000
7.270
7.930
75,200
+0.03(+0.38%)
Feb 07, 2002
8.000
8.210
7.900
7.900
80,000
-0.29(-3.54%)
Feb 06, 2002
8.740
8.750
8.000
8.190
180,900
+0.15(+1.87%)
Feb 05, 2002
8.800
8.880
7.950
8.040
441,700
-0.81(-9.15%)
Feb 04, 2002
9.500
9.550
8.800
8.850
224,900
-0.94(-9.60%)
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
.