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 (%)
Aug 29, 2008
1.080
1.100
1.050
1.070
17,107
-0.03(-2.73%)
Aug 28, 2008
1.120
1.120
1.100
1.100
50,644
-0.04(-3.51%)
Aug 27, 2008
1.120
1.170
1.120
1.140
40,204
-0.01(-0.87%)
Aug 26, 2008
1.170
1.190
1.140
1.150
52,874
+0.00(+0.00%)
Aug 25, 2008
1.150
1.220
1.150
1.150
127,265
+0.07(+6.48%)
Aug 22, 2008
0.9900
1.080
0.9711
1.080
59,293
+0.11(+11.34%)
Aug 21, 2008
0.9000
0.9700
0.8950
0.9700
82,364
+0.08(+8.99%)
Aug 20, 2008
0.8800
0.9000
0.8800
0.8900
32,565
-0.01(-1.11%)
Aug 19, 2008
0.9000
0.9050
0.8530
0.9000
92,860
+0.02(+2.27%)
Aug 18, 2008
0.8899
0.8900
0.8510
0.8800
26,372
-0.02(-2.22%)
Aug 15, 2008
0.9000
0.9400
0.8700
0.9000
58,268
+0.00(+0.00%)
Aug 14, 2008
0.9010
0.9100
0.8700
0.9000
73,391
-0.02(-2.17%)
Aug 13, 2008
0.8900
0.9400
0.8900
0.9200
24,252
-0.01(-1.08%)
Aug 12, 2008
0.9500
0.9500
0.8900
0.9300
44,982
+0.05(+5.68%)
Aug 11, 2008
1.000
1.000
0.8199
0.8800
57,446
-0.04(-4.35%)
Aug 08, 2008
0.8500
0.9799
0.8300
0.9200
88,232
+0.13(+16.46%)
Aug 07, 2008
0.8000
0.8400
0.7710
0.7900
82,432
-0.02(-2.47%)
Aug 06, 2008
0.8500
0.8700
0.8100
0.8100
33,551
-0.05(-5.81%)
Aug 05, 2008
0.9000
0.9000
0.8600
0.8600
26,650
-0.04(-4.44%)
Aug 04, 2008
0.8000
0.9600
0.8000
0.9000
63,941
-0.04(-4.26%)
Aug 01, 2008
0.9310
0.9600
0.9000
0.9400
17,480
-0.03(-3.09%)
Jul 31, 2008
1.010
1.010
0.9500
0.9700
32,750
-0.01(-1.02%)
Jul 30, 2008
0.9600
0.9900
0.9400
0.9800
19,321
-0.01(-1.01%)
Jul 29, 2008
0.9900
1.050
0.9800
0.9900
106,018
-0.04(-3.88%)
Jul 28, 2008
0.9200
1.040
0.9200
1.030
166,009
+0.07(+7.29%)
Jul 25, 2008
0.9155
0.9800
0.9155
0.9600
60,838
+0.01(+1.05%)
Jul 24, 2008
0.9112
1.000
0.9112
0.9500
82,922
+0.02(+2.15%)
Jul 23, 2008
0.9900
1.000
0.9198
0.9300
71,574
+0.02(+2.20%)
Jul 22, 2008
0.9088
0.9500
0.8800
0.9100
179,488
+0.10(+12.35%)
Jul 21, 2008
0.7500
0.8593
0.7200
0.8100
174,824
+0.10(+14.07%)
Jul 18, 2008
0.9000
0.9100
0.7000
0.7101
250,168
-0.19(-21.10%)
Jul 17, 2008
1.050
1.050
0.7500
0.9000
477,714
-0.10(-10.00%)
Jul 16, 2008
0.9900
1.040
0.9700
1.000
273,732
+0.05(+5.26%)
Jul 15, 2008
0.8500
1.040
0.8500
0.9500
1,264,282
+0.17(+21.81%)
Jul 14, 2008
1.200
1.350
0.7500
0.7799
1,840,398
-0.46(-37.10%)
Jul 11, 2008
1.350
1.370
1.240
1.240
116,300
-0.21(-14.48%)
Jul 10, 2008
1.510
1.550
1.440
1.450
68,572
-0.02(-1.36%)
Jul 09, 2008
1.390
1.500
1.390
1.470
34,635
+0.06(+4.26%)
Jul 08, 2008
1.610
1.650
1.210
1.410
133,643
-0.16(-10.19%)
Jul 07, 2008
1.620
1.650
1.520
1.570
72,914
-0.06(-3.68%)
Jul 04, 2008
1.710
1.710
1.593
1.630
16,041
+0.00(+0.00%)
Jul 03, 2008
1.710
1.710
1.593
1.630
16,041
-0.04(-2.40%)
Jul 02, 2008
1.760
1.790
1.590
1.670
51,741
-0.09(-5.11%)
Jul 01, 2008
1.760
1.790
1.750
1.760
30,735
-0.04(-2.22%)
Jun 30, 2008
1.840
1.840
1.800
1.800
15,800
+0.03(+1.69%)
Jun 27, 2008
1.790
1.820
1.770
1.770
18,281
-0.02(-1.12%)
Jun 26, 2008
1.810
1.920
1.790
1.790
31,620
-0.04(-2.19%)
Jun 25, 2008
1.870
1.870
1.830
1.830
31,874
-0.06(-3.17%)
Jun 24, 2008
1.780
2.090
1.780
1.890
45,760
+0.06(+3.27%)
Jun 23, 2008
1.900
1.900
1.830
1.830
31,399
-0.09(-4.69%)
Jun 20, 2008
2.000
2.000
1.910
1.920
31,337
-0.08(-4.00%)
Jun 19, 2008
1.920
2.000
1.880
2.000
45,540
+0.11(+5.82%)
Jun 18, 2008
1.960
2.038
1.850
1.890
48,865
-0.05(-2.58%)
Jun 17, 2008
2.000
2.000
1.900
1.940
38,560
-0.05(-2.51%)
Jun 16, 2008
1.950
2.050
1.950
1.990
32,562
+0.08(+4.19%)
Jun 13, 2008
1.960
2.000
1.910
1.910
22,607
-0.09(-4.50%)
Jun 12, 2008
2.020
2.100
1.940
2.000
37,766
-0.08(-3.85%)
Jun 11, 2008
2.150
2.250
2.000
2.080
42,037
-0.10(-4.59%)
Jun 10, 2008
2.170
2.190
2.050
2.180
25,767
+0.09(+4.31%)
Jun 09, 2008
2.010
2.110
1.992
2.090
31,217
+0.06(+2.96%)
Jun 06, 2008
2.200
2.250
1.950
2.030
83,101
-0.17(-7.73%)
Jun 05, 2008
2.220
2.250
2.130
2.200
144,706
+0.05(+2.33%)
Jun 04, 2008
2.000
2.190
1.900
2.150
114,331
+0.11(+5.39%)
Jun 03, 2008
1.990
2.040
1.940
2.040
74,048
+0.02(+0.99%)
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
.