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
)
50.38
-1.57 (-3.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2009
1.660
2.000
1.660
2.000
169,379
+0.36(+21.65%)
May 28, 2009
1.520
1.670
1.520
1.644
34,991
+0.10(+6.75%)
May 27, 2009
1.520
1.680
1.520
1.540
32,307
+0.02(+1.32%)
May 26, 2009
1.600
1.650
1.520
1.520
58,125
-0.12(-7.32%)
May 22, 2009
1.690
1.730
1.560
1.640
36,530
-0.09(-5.20%)
May 21, 2009
1.790
1.790
1.730
1.730
22,056
-0.05(-2.81%)
May 20, 2009
1.730
1.800
1.730
1.780
30,363
+0.05(+2.89%)
May 19, 2009
1.730
1.860
1.700
1.730
48,571
+0.03(+1.76%)
May 18, 2009
1.650
1.720
1.600
1.700
70,210
+0.10(+6.25%)
May 15, 2009
1.340
1.620
1.340
1.600
56,066
+0.27(+20.30%)
May 14, 2009
1.260
1.410
1.250
1.330
61,393
+0.02(+1.53%)
May 13, 2009
1.650
1.650
1.250
1.310
178,129
-0.30(-18.64%)
May 12, 2009
1.750
1.750
1.610
1.610
53,760
-0.11(-6.39%)
May 11, 2009
1.730
1.750
1.720
1.720
40,150
-0.03(-1.71%)
May 08, 2009
1.840
1.840
1.750
1.750
58,913
-0.03(-1.69%)
May 07, 2009
1.880
1.890
1.780
1.780
50,527
-0.08(-4.30%)
May 06, 2009
1.840
1.940
1.760
1.860
211,804
+0.13(+7.60%)
May 05, 2009
2.000
2.150
1.670
1.729
355,741
-0.25(-12.69%)
May 04, 2009
2.000
2.084
1.830
1.980
333,050
+0.19(+10.61%)
May 01, 2009
1.770
1.900
1.740
1.790
142,970
+0.08(+4.68%)
Apr 30, 2009
1.610
1.794
1.610
1.710
111,474
+0.10(+6.21%)
Apr 29, 2009
1.600
1.610
1.400
1.610
47,367
+0.04(+2.55%)
Apr 28, 2009
1.430
1.600
1.400
1.570
67,390
+0.14(+9.79%)
Apr 27, 2009
1.410
1.430
1.390
1.430
17,237
+0.04(+2.88%)
Apr 24, 2009
1.400
1.430
1.390
1.390
51,475
+0.05(+3.73%)
Apr 23, 2009
1.300
1.360
1.300
1.340
14,025
+0.04(+3.08%)
Apr 22, 2009
1.340
1.350
1.250
1.300
77,525
-0.06(-4.76%)
Apr 21, 2009
1.420
1.430
1.340
1.365
35,695
-0.06(-4.55%)
Apr 20, 2009
1.430
1.430
1.360
1.430
34,016
+0.01(+0.71%)
Apr 17, 2009
1.430
1.430
1.360
1.420
45,670
-0.00(-0.01%)
Apr 16, 2009
1.500
1.510
1.330
1.420
107,717
-0.02(-1.39%)
Apr 15, 2009
1.260
1.450
1.230
1.440
154,800
+0.22(+18.03%)
Apr 14, 2009
1.100
1.230
1.100
1.220
94,160
+0.09(+7.96%)
Apr 13, 2009
1.060
1.140
1.050
1.130
41,750
+0.06(+5.61%)
Apr 09, 2009
1.100
1.120
0.9700
1.070
59,504
-0.03(-2.73%)
Apr 08, 2009
1.110
1.190
1.000
1.100
58,504
+0.00(+0.00%)
Apr 07, 2009
1.130
1.148
1.090
1.100
20,176
+0.01(+0.92%)
Apr 06, 2009
1.020
1.250
1.020
1.090
23,284
+0.07(+6.86%)
Apr 03, 2009
1.030
1.120
0.9600
1.020
130,906
-0.08(-7.27%)
Apr 02, 2009
1.170
1.170
1.050
1.100
46,213
-0.08(-6.78%)
Apr 01, 2009
1.210
1.230
1.130
1.180
40,537
-0.07(-5.60%)
Mar 31, 2009
1.280
1.280
1.230
1.250
25,424
-0.03(-2.34%)
Mar 30, 2009
1.290
1.300
1.220
1.280
12,974
-0.06(-4.48%)
Mar 26, 2009
1.320
1.340
1.310
1.340
20,990
+0.09(+7.20%)
Mar 25, 2009
1.265
1.280
1.250
1.250
4,740
-0.01(-0.79%)
Mar 24, 2009
1.180
1.260
1.180
1.260
34,323
-0.03(-2.33%)
Mar 23, 2009
1.310
1.450
1.251
1.290
80,223
-0.06(-4.44%)
Mar 20, 2009
1.250
1.380
1.160
1.350
74,353
+0.19(+16.38%)
Mar 19, 2009
1.000
1.270
0.9000
1.160
159,220
+0.33(+39.76%)
Mar 18, 2009
0.8000
0.8601
0.8000
0.8300
58,521
+0.02(+2.38%)
Mar 17, 2009
0.8363
0.8700
0.7718
0.8107
20,104
-0.02(-2.33%)
Mar 16, 2009
0.8300
0.8500
0.8100
0.8300
19,078
+0.02(+2.47%)
Mar 13, 2009
0.8400
0.9099
0.8000
0.8100
16,080
-0.04(-4.71%)
Mar 12, 2009
0.9500
0.9500
0.8400
0.8500
16,173
-0.06(-6.59%)
Mar 11, 2009
0.8300
1.000
0.8300
0.9100
21,549
+0.09(+10.98%)
Mar 10, 2009
0.8000
0.8500
0.7825
0.8200
19,530
+0.04(+5.13%)
Mar 09, 2009
0.7709
0.7900
0.7709
0.7800
3,950
+0.01(+1.14%)
Mar 06, 2009
0.7800
0.8100
0.7712
0.7712
2,900
-0.01(-1.13%)
Mar 05, 2009
0.8000
0.8000
0.7800
0.7800
10,755
-0.01(-1.27%)
Mar 04, 2009
0.8500
0.9100
0.7800
0.7900
57,105
-0.06(-7.17%)
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
.