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
)
45.45
+0.20 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2003
13.27
13.44
12.97
13.30
115,700
+0.29(+2.23%)
May 29, 2003
13.00
13.65
12.41
13.01
323,800
+0.15(+1.17%)
May 28, 2003
12.06
13.20
12.00
12.86
543,100
+1.04(+8.80%)
May 27, 2003
11.70
12.00
11.41
11.82
132,200
+0.08(+0.68%)
May 23, 2003
11.10
11.74
11.10
11.74
127,300
+0.47(+4.16%)
May 22, 2003
11.15
11.35
11.14
11.27
50,700
+0.13(+1.18%)
May 21, 2003
10.80
11.35
10.56
11.14
100,000
+0.17(+1.55%)
May 20, 2003
10.66
11.22
10.56
10.97
118,200
+0.16(+1.48%)
May 19, 2003
11.60
11.80
10.75
10.81
265,000
-0.79(-6.81%)
May 16, 2003
11.46
11.97
11.35
11.60
164,800
-0.38(-3.17%)
May 15, 2003
11.54
12.13
11.44
11.98
212,900
+0.53(+4.63%)
May 14, 2003
10.68
11.50
10.62
11.45
347,000
+0.95(+9.05%)
May 13, 2003
10.03
10.68
10.03
10.50
155,300
+0.35(+3.45%)
May 12, 2003
9.750
10.15
9.750
10.15
77,800
+0.24(+2.42%)
May 09, 2003
9.920
10.26
9.730
9.910
89,500
+0.05(+0.51%)
May 08, 2003
8.910
10.00
8.870
9.860
110,800
+0.93(+10.41%)
May 07, 2003
9.100
9.100
8.900
8.930
47,400
+0.00(+0.00%)
May 06, 2003
9.340
9.340
8.910
8.930
146,300
-0.35(-3.77%)
May 05, 2003
9.460
9.490
9.160
9.280
102,400
-0.17(-1.80%)
May 02, 2003
9.590
9.700
9.450
9.450
38,300
-0.14(-1.46%)
May 01, 2003
9.480
9.750
9.200
9.590
91,900
+0.04(+0.42%)
Apr 30, 2003
9.600
9.610
8.900
9.550
207,900
-0.06(-0.62%)
Apr 29, 2003
9.760
9.850
9.610
9.610
26,600
-0.24(-2.44%)
Apr 28, 2003
9.800
9.900
9.700
9.850
25,800
+0.18(+1.86%)
Apr 25, 2003
9.700
9.950
9.510
9.670
31,000
-0.32(-3.20%)
Apr 24, 2003
10.25
10.25
9.690
9.990
32,500
-0.13(-1.28%)
Apr 23, 2003
10.20
10.24
10.00
10.12
23,400
+0.03(+0.30%)
Apr 22, 2003
9.910
10.18
9.910
10.09
21,900
+0.09(+0.90%)
Apr 21, 2003
10.01
10.04
9.870
10.00
30,600
-0.10(-0.99%)
Apr 17, 2003
10.01
10.10
9.700
10.10
38,400
+0.40(+4.12%)
Apr 16, 2003
10.00
10.00
9.600
9.700
108,700
-0.15(-1.53%)
Apr 15, 2003
9.790
9.920
9.720
9.851
33,800
+0.07(+0.73%)
Apr 14, 2003
9.760
9.800
9.700
9.780
17,800
+0.09(+0.93%)
Apr 11, 2003
9.620
9.800
9.570
9.690
64,400
+0.09(+0.94%)
Apr 10, 2003
9.790
9.790
9.600
9.600
61,700
-0.20(-2.04%)
Apr 09, 2003
10.00
10.00
9.700
9.800
85,800
-0.20(-2.00%)
Apr 08, 2003
9.670
10.00
9.670
10.00
66,600
+0.35(+3.63%)
Apr 07, 2003
10.35
10.35
9.600
9.650
96,600
-0.20(-2.03%)
Apr 04, 2003
10.01
10.01
9.660
9.850
43,600
-0.15(-1.50%)
Apr 03, 2003
10.24
10.37
9.480
10.00
111,100
-0.29(-2.82%)
Apr 02, 2003
10.44
10.76
10.20
10.29
100,800
-0.15(-1.44%)
Apr 01, 2003
10.36
10.51
10.27
10.44
54,400
+0.13(+1.26%)
Mar 31, 2003
10.22
10.35
10.12
10.31
73,369
+0.06(+0.59%)
Mar 28, 2003
10.23
10.26
9.900
10.25
45,300
+0.10(+0.99%)
Mar 27, 2003
9.680
10.23
9.680
10.15
56,633
+0.38(+3.89%)
Mar 26, 2003
9.899
10.05
9.700
9.770
53,542
-0.13(-1.31%)
Mar 25, 2003
9.650
10.10
9.650
9.900
62,352
+0.26(+2.70%)
Mar 24, 2003
9.800
9.800
9.540
9.640
73,205
-0.19(-1.93%)
Mar 21, 2003
9.880
10.00
9.540
9.830
136,300
-0.08(-0.81%)
Mar 20, 2003
9.580
9.920
9.580
9.910
38,700
+0.12(+1.23%)
Mar 19, 2003
9.600
9.850
9.430
9.790
136,632
+0.25(+2.62%)
Mar 18, 2003
9.500
9.570
9.390
9.540
34,330
-0.14(-1.45%)
Mar 17, 2003
9.430
9.710
9.250
9.680
80,600
+0.17(+1.79%)
Mar 14, 2003
9.750
9.750
9.340
9.510
203,130
-0.20(-2.06%)
Mar 13, 2003
9.650
9.800
9.550
9.710
60,700
-0.03(-0.31%)
Mar 12, 2003
9.530
9.790
9.530
9.740
144,900
+0.20(+2.10%)
Mar 11, 2003
9.400
9.790
9.290
9.540
63,400
+0.03(+0.32%)
Mar 10, 2003
9.290
9.570
8.960
9.510
203,800
+0.22(+2.37%)
Mar 07, 2003
9.050
9.490
8.890
9.290
93,100
+0.28(+3.11%)
Mar 06, 2003
8.980
9.220
8.560
9.010
126,600
+0.19(+2.14%)
Mar 05, 2003
8.320
9.030
8.290
8.821
238,700
+0.49(+5.89%)
Mar 04, 2003
8.690
8.700
8.150
8.330
157,300
-0.02(-0.24%)
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
.