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 (%)
Mar 31, 2004
7.500
7.840
7.380
7.840
126,300
+0.22(+2.89%)
Mar 30, 2004
7.161
7.670
7.160
7.620
138,400
+0.35(+4.81%)
Mar 29, 2004
7.270
7.270
7.150
7.270
69,400
+0.04(+0.55%)
Mar 26, 2004
7.250
7.350
7.080
7.230
75,200
+0.00(+0.00%)
Mar 25, 2004
6.800
7.260
6.700
7.230
105,300
+0.48(+7.11%)
Mar 24, 2004
6.790
6.900
6.700
6.750
160,000
-0.23(-3.30%)
Mar 23, 2004
7.110
7.200
6.740
6.980
232,000
-0.20(-2.79%)
Mar 22, 2004
7.420
7.470
7.050
7.180
135,100
-0.25(-3.36%)
Mar 19, 2004
7.550
7.600
7.320
7.430
73,900
-0.06(-0.80%)
Mar 18, 2004
7.300
7.500
7.230
7.490
127,400
+0.14(+1.90%)
Mar 17, 2004
7.500
7.500
7.300
7.350
135,100
-0.01(-0.14%)
Mar 16, 2004
7.400
7.460
7.310
7.360
133,600
+0.06(+0.82%)
Mar 15, 2004
7.490
7.500
7.270
7.300
137,000
-0.19(-2.54%)
Mar 12, 2004
7.290
7.540
7.250
7.490
94,600
+0.14(+1.90%)
Mar 11, 2004
7.200
7.500
7.180
7.350
150,200
+0.13(+1.80%)
Mar 10, 2004
7.680
7.680
7.220
7.220
139,100
-0.09(-1.23%)
Mar 09, 2004
7.570
7.760
7.280
7.310
203,200
-0.42(-5.43%)
Mar 08, 2004
7.950
8.250
7.700
7.730
316,100
-0.18(-2.28%)
Mar 05, 2004
7.510
7.920
7.510
7.910
149,800
+0.15(+1.93%)
Mar 04, 2004
7.700
7.760
7.450
7.760
142,000
+0.06(+0.78%)
Mar 03, 2004
7.330
7.750
7.180
7.700
154,200
+0.40(+5.48%)
Mar 02, 2004
7.540
7.550
7.270
7.300
107,700
-0.30(-3.95%)
Mar 01, 2004
7.420
7.650
7.260
7.600
164,800
+0.16(+2.15%)
Feb 27, 2004
7.380
7.700
7.260
7.440
406,000
+0.08(+1.09%)
Feb 26, 2004
7.250
7.400
7.150
7.360
141,000
+0.20(+2.79%)
Feb 25, 2004
6.910
7.270
6.910
7.160
116,900
+0.14(+1.99%)
Feb 24, 2004
6.850
7.200
6.750
7.020
305,100
+0.17(+2.48%)
Feb 23, 2004
7.270
7.349
6.570
6.850
938,600
-0.35(-4.86%)
Feb 20, 2004
7.340
7.400
7.180
7.200
238,200
+0.03(+0.42%)
Feb 19, 2004
7.120
7.430
7.100
7.170
306,100
+0.07(+0.99%)
Feb 18, 2004
7.140
7.300
7.080
7.100
205,600
-0.05(-0.70%)
Feb 17, 2004
7.300
7.300
7.080
7.150
299,200
+0.00(+0.00%)
Feb 13, 2004
7.720
7.730
7.110
7.150
679,700
-0.52(-6.78%)
Feb 12, 2004
7.740
7.750
7.510
7.670
336,200
+0.00(+0.00%)
Feb 11, 2004
7.520
7.840
7.510
7.670
256,300
-0.05(-0.65%)
Feb 10, 2004
7.750
8.026
7.540
7.720
185,800
-0.07(-0.90%)
Feb 09, 2004
7.410
8.040
7.400
7.790
493,900
+0.38(+5.13%)
Feb 06, 2004
7.300
7.500
7.250
7.410
312,600
+0.10(+1.37%)
Feb 05, 2004
7.300
7.550
6.930
7.310
1,917,200
-0.03(-0.41%)
Feb 04, 2004
8.140
8.140
7.340
7.340
481,700
-0.72(-8.93%)
Feb 03, 2004
8.470
8.480
7.956
8.060
379,000
-0.26(-3.12%)
Feb 02, 2004
7.950
8.440
7.850
8.320
869,700
+0.43(+5.45%)
Jan 30, 2004
7.400
7.890
7.260
7.890
423,400
+0.49(+6.62%)
Jan 29, 2004
7.570
7.720
7.270
7.400
520,900
-0.16(-2.12%)
Jan 28, 2004
8.050
8.050
7.500
7.560
987,800
-0.44(-5.50%)
Jan 27, 2004
8.300
8.750
7.850
8.000
3,026,500
-2.00(-20.00%)
Jan 26, 2004
9.900
10.05
9.800
10.00
266,300
+0.04(+0.40%)
Jan 23, 2004
9.630
9.970
9.600
9.960
157,600
+0.24(+2.47%)
Jan 22, 2004
9.850
9.920
9.600
9.720
168,400
-0.13(-1.32%)
Jan 21, 2004
9.800
10.00
9.710
9.850
176,100
-0.02(-0.20%)
Jan 20, 2004
10.10
10.10
9.650
9.870
88,000
+0.07(+0.71%)
Jan 16, 2004
10.04
10.08
9.700
9.800
98,100
+0.10(+1.03%)
Jan 15, 2004
10.00
10.00
9.620
9.700
78,277
-0.29(-2.90%)
Jan 14, 2004
9.790
10.05
9.751
9.990
252,527
+0.30(+3.10%)
Jan 13, 2004
9.700
9.830
9.620
9.690
138,517
-0.27(-2.71%)
Jan 12, 2004
9.680
10.00
9.550
9.960
117,075
+0.31(+3.21%)
Jan 09, 2004
9.490
9.950
9.460
9.650
219,809
-0.24(-2.43%)
Jan 08, 2004
9.700
10.00
9.650
9.890
243,123
+0.10(+1.02%)
Jan 07, 2004
10.15
10.15
9.630
9.790
246,685
-0.31(-3.07%)
Jan 06, 2004
10.40
10.40
9.950
10.10
215,900
-0.15(-1.46%)
Jan 05, 2004
10.30
10.49
10.02
10.25
73,300
+0.10(+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
.