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
)
51.95
-1.39 (-2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2004
3.400
3.480
3.170
3.250
271,300
-0.16(-4.69%)
Sep 29, 2004
3.710
3.850
3.390
3.410
409,400
-0.48(-12.32%)
Sep 28, 2004
3.830
3.960
3.830
3.889
157,200
+0.04(+1.01%)
Sep 27, 2004
3.820
4.000
3.810
3.850
118,500
+0.04(+1.05%)
Sep 24, 2004
4.000
4.000
3.760
3.810
167,200
-0.10(-2.56%)
Sep 23, 2004
4.030
4.150
3.900
3.910
281,000
-0.15(-3.69%)
Sep 22, 2004
4.290
4.340
4.000
4.060
248,400
-0.01(-0.25%)
Sep 21, 2004
4.220
4.220
3.940
4.070
200,100
-0.09(-2.16%)
Sep 20, 2004
4.300
4.400
4.150
4.160
128,900
-0.12(-2.80%)
Sep 17, 2004
4.355
4.450
4.240
4.280
106,800
-0.09(-2.06%)
Sep 16, 2004
4.600
4.640
4.170
4.370
645,000
-0.23(-5.00%)
Sep 15, 2004
4.660
4.660
4.599
4.600
103,600
-0.06(-1.29%)
Sep 14, 2004
4.690
4.800
4.560
4.660
303,000
+0.00(+0.00%)
Sep 13, 2004
4.540
4.660
4.510
4.660
597,900
+0.17(+3.79%)
Sep 10, 2004
4.520
4.610
4.420
4.490
74,300
-0.06(-1.32%)
Sep 09, 2004
4.650
4.690
4.550
4.550
30,600
-0.09(-1.94%)
Sep 08, 2004
4.740
4.740
4.640
4.640
40,900
-0.01(-0.22%)
Sep 07, 2004
4.700
4.750
4.608
4.650
122,770
-0.10(-2.11%)
Sep 03, 2004
4.760
4.780
4.680
4.750
18,000
-0.05(-1.04%)
Sep 02, 2004
4.670
4.900
4.670
4.800
63,600
+0.08(+1.69%)
Sep 01, 2004
4.850
4.940
4.650
4.720
75,000
-0.09(-1.87%)
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%)
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
.