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 (%)
Apr 30, 2012
11.02
11.07
10.74
10.77
297,732
-0.26(-2.36%)
Apr 27, 2012
10.84
11.13
10.58
11.03
549,764
+0.15(+1.38%)
Apr 26, 2012
10.72
10.92
10.65
10.88
300,610
+0.16(+1.49%)
Apr 25, 2012
10.68
10.82
10.46
10.72
437,911
+0.16(+1.52%)
Apr 24, 2012
10.18
10.57
10.00
10.56
513,738
+0.39(+3.83%)
Apr 23, 2012
10.05
10.18
9.870
10.17
364,728
+0.02(+0.20%)
Apr 20, 2012
10.23
10.32
10.06
10.15
307,499
+0.07(+0.69%)
Apr 19, 2012
10.31
10.56
10.05
10.08
378,556
-0.18(-1.75%)
Apr 18, 2012
10.43
10.50
10.22
10.26
245,563
-0.23(-2.19%)
Apr 17, 2012
10.30
10.55
10.27
10.49
361,477
+0.27(+2.64%)
Apr 16, 2012
10.01
10.24
9.900
10.22
542,136
+0.23(+2.25%)
Apr 13, 2012
10.09
10.10
9.820
9.995
368,237
-0.11(-1.04%)
Apr 12, 2012
9.970
10.14
9.910
10.10
397,011
+0.10(+1.00%)
Apr 11, 2012
9.690
10.00
9.640
10.00
419,037
+0.45(+4.71%)
Apr 10, 2012
10.02
10.06
9.520
9.550
903,877
-0.53(-5.26%)
Apr 09, 2012
10.23
10.27
10.02
10.08
411,651
-0.36(-3.45%)
Apr 05, 2012
10.19
10.47
10.15
10.44
273,040
+0.20(+1.95%)
Apr 04, 2012
10.33
10.35
10.07
10.24
508,367
-0.23(-2.20%)
Apr 03, 2012
10.73
10.79
10.40
10.47
511,567
-0.29(-2.70%)
Apr 02, 2012
11.15
11.15
10.72
10.76
584,751
-0.40(-3.58%)
Mar 30, 2012
11.11
11.24
11.11
11.16
548,366
+0.13(+1.18%)
Mar 29, 2012
10.72
11.06
10.66
11.03
609,287
+0.26(+2.41%)
Mar 28, 2012
10.27
10.78
10.25
10.77
749,276
+0.55(+5.38%)
Mar 27, 2012
10.24
10.28
10.13
10.22
419,742
-0.02(-0.20%)
Mar 26, 2012
9.930
10.25
9.930
10.24
681,735
+0.42(+4.28%)
Mar 23, 2012
9.690
9.840
9.510
9.820
247,288
+0.12(+1.24%)
Mar 22, 2012
9.600
9.750
9.580
9.700
200,344
-0.02(-0.21%)
Mar 21, 2012
9.860
9.860
9.641
9.720
226,207
-0.08(-0.82%)
Mar 20, 2012
9.980
10.00
9.660
9.800
331,128
-0.24(-2.39%)
Mar 19, 2012
10.00
10.11
9.970
10.04
318,131
+0.08(+0.80%)
Mar 16, 2012
10.06
10.16
9.920
9.960
762,525
-0.06(-0.60%)
Mar 15, 2012
10.02
10.21
9.900
10.02
541,677
+0.03(+0.30%)
Mar 14, 2012
9.950
10.24
9.880
9.990
391,074
+0.03(+0.30%)
Mar 13, 2012
9.680
10.05
9.595
9.960
886,777
+0.36(+3.75%)
Mar 12, 2012
9.500
9.690
9.320
9.600
411,039
+0.13(+1.37%)
Mar 09, 2012
9.170
9.520
9.140
9.470
401,771
+0.29(+3.16%)
Mar 08, 2012
9.110
9.270
9.010
9.180
324,016
+0.18(+2.00%)
Mar 07, 2012
9.020
9.150
8.990
9.000
344,075
-0.01(-0.11%)
Mar 06, 2012
9.180
9.270
8.960
9.010
573,501
-0.31(-3.33%)
Mar 05, 2012
9.570
9.570
9.280
9.320
338,629
-0.29(-3.02%)
Mar 02, 2012
9.670
9.880
9.550
9.610
533,906
-0.08(-0.83%)
Mar 01, 2012
9.420
9.750
9.330
9.690
618,055
+0.30(+3.19%)
Feb 29, 2012
9.460
9.720
9.330
9.390
526,579
-0.08(-0.84%)
Feb 28, 2012
9.090
9.500
9.080
9.470
373,236
+0.40(+4.41%)
Feb 27, 2012
9.300
9.320
9.050
9.070
462,616
-0.25(-2.68%)
Feb 24, 2012
9.250
9.460
9.170
9.320
453,979
+0.13(+1.41%)
Feb 23, 2012
8.860
9.360
8.860
9.190
462,877
+0.33(+3.72%)
Feb 22, 2012
8.850
8.990
8.840
8.860
224,342
-0.03(-0.34%)
Feb 21, 2012
9.320
9.335
8.820
8.890
559,140
-0.42(-4.51%)
Feb 17, 2012
9.310
9.420
9.250
9.310
479,162
-0.02(-0.21%)
Feb 16, 2012
9.000
9.330
8.900
9.330
519,139
+0.29(+3.21%)
Feb 15, 2012
9.150
9.200
8.930
9.040
279,028
-0.08(-0.88%)
Feb 14, 2012
9.070
9.120
8.860
9.120
300,681
+0.05(+0.55%)
Feb 13, 2012
9.130
9.230
8.980
9.070
280,154
+0.07(+0.78%)
Feb 10, 2012
9.070
9.240
8.980
9.000
331,409
-0.15(-1.64%)
Feb 09, 2012
9.360
9.360
9.140
9.150
186,701
-0.17(-1.82%)
Feb 08, 2012
9.410
9.540
9.190
9.320
334,402
-0.08(-0.85%)
Feb 07, 2012
9.530
9.600
9.320
9.400
305,831
-0.12(-1.26%)
Feb 06, 2012
9.420
9.600
9.130
9.520
230,100
+0.04(+0.42%)
Feb 03, 2012
9.500
9.730
9.290
9.480
450,985
+0.12(+1.28%)
Feb 02, 2012
9.460
9.570
9.310
9.360
318,407
-0.11(-1.16%)
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
.