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
)
45.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2004
4.750
4.900
4.600
4.810
228,600
+0.12(+2.56%)
Aug 30, 2004
4.680
4.840
4.650
4.690
53,100
-0.01(-0.21%)
Aug 27, 2004
4.730
4.890
4.690
4.700
108,100
-0.01(-0.21%)
Aug 26, 2004
4.750
4.800
4.680
4.710
72,300
-0.09(-1.87%)
Aug 25, 2004
4.750
4.840
4.670
4.800
69,000
+0.05(+1.05%)
Aug 24, 2004
4.900
4.900
4.680
4.750
94,200
-0.13(-2.66%)
Aug 23, 2004
4.810
4.930
4.780
4.880
112,362
+0.10(+2.09%)
Aug 20, 2004
4.840
4.910
4.780
4.780
178,609
-0.08(-1.65%)
Aug 19, 2004
4.900
5.000
4.830
4.860
39,300
-0.05(-1.02%)
Aug 18, 2004
4.970
5.000
4.770
4.910
50,361
-0.08(-1.60%)
Aug 17, 2004
4.900
5.010
4.840
4.990
21,900
+0.01(+0.20%)
Aug 16, 2004
4.900
5.000
4.750
4.980
36,000
+0.08(+1.63%)
Aug 13, 2004
4.850
4.980
4.850
4.900
16,600
+0.03(+0.62%)
Aug 12, 2004
5.000
5.000
4.870
4.870
15,800
-0.13(-2.60%)
Aug 11, 2004
4.990
5.040
4.920
5.000
158,900
+0.01(+0.20%)
Aug 10, 2004
4.900
4.990
4.900
4.990
32,300
+0.15(+3.10%)
Aug 09, 2004
4.900
4.950
4.750
4.840
57,900
-0.05(-1.02%)
Aug 06, 2004
4.750
5.000
4.750
4.890
64,300
+0.14(+2.95%)
Aug 05, 2004
4.890
4.900
4.700
4.750
57,600
-0.09(-1.86%)
Aug 04, 2004
4.950
5.010
4.810
4.840
93,200
-0.15(-3.01%)
Aug 03, 2004
5.150
5.150
4.950
4.990
52,814
+0.01(+0.20%)
Aug 02, 2004
5.080
5.140
4.810
4.980
78,500
+0.15(+3.11%)
Jul 30, 2004
4.850
4.950
4.820
4.830
69,700
-0.11(-2.23%)
Jul 29, 2004
5.050
5.070
4.890
4.940
101,100
-0.09(-1.79%)
Jul 28, 2004
4.990
5.030
4.850
5.030
165,700
+0.00(+0.00%)
Jul 27, 2004
4.850
5.050
4.850
5.030
99,400
+0.20(+4.14%)
Jul 26, 2004
4.930
4.980
4.530
4.830
254,300
-0.02(-0.41%)
Jul 23, 2004
5.010
5.010
4.780
4.850
74,100
-0.14(-2.81%)
Jul 22, 2004
5.110
5.140
4.980
4.990
140,800
-0.14(-2.73%)
Jul 21, 2004
5.760
5.760
5.110
5.130
149,100
-0.51(-9.04%)
Jul 20, 2004
5.600
5.840
5.500
5.640
81,000
+0.00(+0.00%)
Jul 19, 2004
5.560
5.840
5.480
5.640
93,900
-0.01(-0.18%)
Jul 16, 2004
5.810
5.860
5.600
5.650
57,200
-0.17(-2.92%)
Jul 15, 2004
5.930
5.940
5.820
5.820
45,000
-0.15(-2.51%)
Jul 14, 2004
6.000
6.070
5.900
5.970
55,500
-0.04(-0.67%)
Jul 13, 2004
5.890
6.020
5.800
6.010
101,800
+0.06(+1.01%)
Jul 12, 2004
5.760
5.950
5.720
5.950
60,900
+0.11(+1.88%)
Jul 09, 2004
5.920
5.940
5.660
5.840
48,600
+0.01(+0.17%)
Jul 08, 2004
5.820
5.930
5.610
5.830
90,600
-0.09(-1.52%)
Jul 07, 2004
5.810
5.920
5.810
5.920
31,200
+0.07(+1.20%)
Jul 06, 2004
5.930
5.970
5.800
5.850
73,800
-0.22(-3.62%)
Jul 02, 2004
5.960
6.070
5.950
6.070
54,000
+0.07(+1.17%)
Jul 01, 2004
6.090
6.140
6.000
6.000
154,400
-0.16(-2.60%)
Jun 30, 2004
5.960
6.220
5.960
6.160
147,300
+0.19(+3.18%)
Jun 29, 2004
5.900
6.170
5.870
5.970
137,000
-0.03(-0.50%)
Jun 28, 2004
6.000
6.090
5.860
6.000
123,300
+0.17(+2.92%)
Jun 25, 2004
5.780
6.750
5.780
5.830
1,675,300
+0.00(+0.00%)
Jun 24, 2004
5.930
6.130
5.720
5.830
97,000
-0.17(-2.83%)
Jun 23, 2004
6.070
6.200
5.930
6.000
75,300
+0.10(+1.69%)
Jun 22, 2004
5.980
6.060
5.820
5.900
86,800
-0.22(-3.59%)
Jun 21, 2004
6.020
6.320
6.020
6.120
67,800
-0.08(-1.29%)
Jun 18, 2004
5.780
6.200
5.680
6.200
166,100
+0.25(+4.20%)
Jun 17, 2004
5.940
6.150
5.930
5.950
54,300
-0.18(-2.94%)
Jun 16, 2004
5.840
6.130
5.840
6.130
102,900
+0.30(+5.15%)
Jun 15, 2004
5.950
6.200
5.610
5.830
196,300
-0.18(-3.00%)
Jun 14, 2004
6.400
6.430
5.960
6.010
114,500
-0.37(-5.80%)
Jun 10, 2004
6.500
6.580
6.280
6.380
137,700
+0.03(+0.47%)
Jun 09, 2004
6.390
6.430
6.260
6.350
93,100
-0.05(-0.78%)
Jun 08, 2004
6.370
6.470
6.350
6.400
148,600
-0.01(-0.16%)
Jun 07, 2004
6.240
6.550
6.240
6.410
166,400
+0.16(+2.56%)
Jun 04, 2004
6.700
6.730
6.210
6.250
175,300
-0.19(-2.95%)
Jun 03, 2004
6.580
6.580
6.360
6.440
113,000
-0.12(-1.83%)
Jun 02, 2004
6.300
6.600
6.170
6.560
193,600
+0.04(+0.61%)
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
.