Exact Sciences Cor (NQ: EXAS )

68.93 -1.53 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.350 6.350 6.180 6.320 135,400 -0.03(-0.47%)
May 27, 2004 6.310 6.530 6.280 6.350 261,200 -0.07(-1.09%)
May 26, 2004 6.240 6.420 6.100 6.420 232,400 +0.22(+3.55%)
May 25, 2004 6.250 6.250 6.030 6.200 317,200 +0.01(+0.16%)
May 24, 2004 5.990 6.190 5.720 6.190 137,500 +0.21(+3.51%)
May 21, 2004 5.840 6.070 5.670 5.980 168,600 +0.17(+2.93%)
May 20, 2004 5.970 6.090 5.620 5.810 184,800 -0.24(-3.97%)
May 19, 2004 5.970 6.170 5.970 6.050 195,500 +0.09(+1.51%)
May 18, 2004 5.920 6.100 5.840 5.960 267,000 +0.02(+0.34%)
May 17, 2004 5.770 6.050 5.730 5.940 157,400 +0.01(+0.17%)
May 14, 2004 5.900 6.160 5.790 5.930 184,900 +0.13(+2.24%)
May 13, 2004 5.901 5.942 5.620 5.800 257,300 +0.07(+1.22%)
May 12, 2004 6.150 6.290 5.640 5.730 225,800 -0.47(-7.58%)
May 11, 2004 5.770 6.200 5.770 6.200 417,100 +0.47(+8.20%)
May 10, 2004 5.870 5.960 5.580 5.730 179,300 -0.15(-2.55%)
May 07, 2004 5.960 6.139 5.750 5.880 201,700 -0.17(-2.81%)
May 06, 2004 6.250 6.300 5.880 6.050 332,900 -0.30(-4.72%)
May 05, 2004 6.800 6.890 6.350 6.350 263,900 -0.44(-6.48%)
May 04, 2004 6.750 7.040 6.710 6.790 145,700 -0.03(-0.44%)
May 03, 2004 6.890 7.190 6.800 6.820 150,400 +0.02(+0.29%)
Apr 30, 2004 7.180 7.200 6.780 6.800 129,100 -0.26(-3.67%)
Apr 29, 2004 7.210 7.380 7.010 7.059 205,600 -0.19(-2.63%)
Apr 28, 2004 7.280 7.400 7.150 7.250 182,200 -0.20(-2.68%)
Apr 27, 2004 7.390 7.500 6.820 7.450 421,400 -0.06(-0.79%)
Apr 26, 2004 7.500 7.580 7.420 7.509 82,400 -0.02(-0.28%)
Apr 23, 2004 7.300 7.530 7.250 7.530 142,000 +0.08(+1.07%)
Apr 22, 2004 7.460 7.570 7.350 7.450 166,800 -0.05(-0.67%)
Apr 21, 2004 7.360 7.620 7.320 7.500 148,200 +0.15(+2.04%)
Apr 20, 2004 7.670 7.950 7.350 7.350 117,500 -0.33(-4.30%)
Apr 19, 2004 7.910 7.910 7.350 7.680 252,500 -0.22(-2.78%)
Apr 16, 2004 8.140 8.300 7.630 7.900 241,000 -0.08(-1.00%)
Apr 15, 2004 7.210 8.400 7.150 7.980 1,145,000 +0.58(+7.84%)
Apr 14, 2004 6.950 7.400 6.950 7.400 244,800 +0.38(+5.41%)
Apr 13, 2004 7.110 7.150 6.910 7.020 383,800 +0.01(+0.14%)
Apr 12, 2004 7.100 7.120 6.970 7.010 251,700 -0.06(-0.85%)
Apr 08, 2004 7.100 7.140 7.000 7.070 166,000 +0.03(+0.43%)
Apr 07, 2004 7.140 7.140 6.810 7.040 201,000 -0.06(-0.85%)
Apr 06, 2004 7.250 7.250 7.090 7.100 98,600 -0.18(-2.47%)
Apr 05, 2004 7.420 7.500 7.160 7.280 175,300 -0.22(-2.93%)
Apr 02, 2004 7.530 7.680 7.450 7.500 129,300 -0.02(-0.27%)
Apr 01, 2004 7.611 7.650 7.460 7.520 104,100 -0.32(-4.08%)
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%)
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.