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 (%)
Jul 31, 2014 15.92 16.16 15.49 15.61 553,634 -0.55(-3.40%)
Jul 30, 2014 16.00 16.42 15.95 16.16 901,622 +0.42(+2.67%)
Jul 29, 2014 15.63 16.02 15.62 15.74 1,565,051 +0.16(+1.03%)
Jul 28, 2014 16.09 16.23 15.56 15.58 960,221 -0.41(-2.56%)
Jul 25, 2014 16.40 16.40 15.98 15.99 780,744 -0.53(-3.21%)
Jul 24, 2014 16.76 17.10 16.51 16.52 1,258,048 -0.32(-1.90%)
Jul 23, 2014 16.62 17.07 16.62 16.84 864,982 +0.35(+2.12%)
Jul 22, 2014 16.61 17.15 16.28 16.49 948,112 -0.17(-1.02%)
Jul 21, 2014 16.27 17.14 16.21 16.66 1,382,806 +0.35(+2.15%)
Jul 18, 2014 16.29 16.74 16.12 16.31 1,676,661 -0.03(-0.18%)
Jul 17, 2014 16.77 17.11 16.30 16.34 1,058,896 -0.61(-3.60%)
Jul 16, 2014 17.33 17.48 16.78 16.95 1,033,313 -0.27(-1.57%)
Jul 15, 2014 16.30 17.47 16.01 17.22 1,492,536 +0.96(+5.90%)
Jul 14, 2014 16.71 16.73 16.19 16.26 594,157 -0.19(-1.16%)
Jul 11, 2014 16.00 16.47 15.87 16.45 459,190 +0.39(+2.43%)
Jul 10, 2014 15.22 16.30 15.01 16.06 768,679 -0.28(-1.71%)
Jul 09, 2014 15.91 16.44 15.40 16.34 691,625 +0.57(+3.61%)
Jul 08, 2014 16.64 16.67 15.25 15.77 2,146,382 -0.97(-5.79%)
Jul 07, 2014 17.50 17.50 16.70 16.74 777,075 -0.73(-4.18%)
Jul 03, 2014 17.13 17.47 17.47 17.47 345,400 +0.35(+2.04%)
Jul 02, 2014 17.18 17.35 17.00 17.12 581,314 -0.11(-0.64%)
Jul 01, 2014 17.10 17.47 17.08 17.23 854,893 +0.20(+1.17%)
Jun 30, 2014 16.65 17.06 16.43 17.03 1,004,463 +0.40(+2.41%)
Jun 27, 2014 16.43 16.83 16.41 16.63 1,238,116 -0.03(-0.18%)
Jun 26, 2014 16.57 16.79 16.31 16.66 558,116 +0.03(+0.18%)
Jun 25, 2014 16.11 16.75 16.09 16.63 703,612 +0.32(+1.96%)
Jun 24, 2014 16.97 17.08 16.18 16.31 1,703,812 -0.64(-3.78%)
Jun 23, 2014 16.90 17.74 16.90 16.95 1,079,406 -0.11(-0.64%)
Jun 20, 2014 17.25 17.28 16.90 17.06 2,367,965 -0.21(-1.22%)
Jun 19, 2014 16.71 17.31 16.43 17.27 1,174,133 +0.67(+4.04%)
Jun 18, 2014 16.52 16.66 16.03 16.60 1,446,624 +0.04(+0.24%)
Jun 17, 2014 16.23 16.64 15.90 16.56 1,113,196 +0.36(+2.22%)
Jun 16, 2014 15.46 16.31 15.40 16.20 1,671,040 +0.66(+4.25%)
Jun 13, 2014 14.99 15.71 14.84 15.54 838,979 +0.53(+3.53%)
Jun 12, 2014 15.04 15.21 14.71 15.01 936,794 +0.00(+0.00%)
Jun 11, 2014 15.20 15.46 14.83 15.01 1,125,157 -0.30(-1.96%)
Jun 10, 2014 15.18 15.62 15.01 15.31 842,426 +0.10(+0.66%)
Jun 06, 2014 15.07 15.22 14.84 15.21 1,035,304 +0.14(+0.93%)
Jun 05, 2014 14.55 15.16 14.44 15.07 1,466,450 +0.55(+3.79%)
Jun 04, 2014 14.20 14.68 13.86 14.52 2,877,719 +0.87(+6.37%)
Jun 03, 2014 13.29 13.67 13.13 13.65 968,398 +0.25(+1.87%)
Jun 02, 2014 13.50 13.58 13.02 13.40 1,195,169 -0.08(-0.59%)
May 30, 2014 13.71 13.74 13.35 13.48 928,455 -0.71(-5.00%)
May 29, 2014 14.15 14.37 14.00 14.19 783,451 +0.05(+0.35%)
May 28, 2014 13.74 14.20 13.63 14.14 962,927 +0.40(+2.91%)
May 27, 2014 13.73 14.13 13.60 13.74 922,628 +0.17(+1.25%)
May 23, 2014 13.50 13.57 13.57 13.57 741,700 -0.19(-1.38%)
May 22, 2014 13.44 13.90 13.25 13.76 1,354,542 +0.40(+2.99%)
May 21, 2014 12.81 13.42 12.73 13.36 1,463,236 +0.61(+4.78%)
May 20, 2014 12.73 12.84 12.61 12.75 769,731 -0.06(-0.47%)
May 19, 2014 12.29 12.88 12.16 12.81 1,213,110 +0.46(+3.72%)
May 16, 2014 12.16 12.41 12.06 12.35 910,796 +0.18(+1.48%)
May 15, 2014 12.25 12.38 11.81 12.17 1,072,263 -0.13(-1.06%)
May 14, 2014 12.61 12.79 12.28 12.30 1,185,797 -0.38(-3.00%)
May 13, 2014 12.59 12.91 12.40 12.68 1,368,548 +0.06(+0.48%)
May 12, 2014 11.91 12.66 11.89 12.62 1,707,943 +0.74(+6.23%)
May 09, 2014 11.18 11.93 11.01 11.88 1,482,051 +0.63(+5.60%)
May 08, 2014 11.17 11.51 10.69 11.25 2,367,186 +0.08(+0.72%)
May 07, 2014 11.65 11.65 10.91 11.17 1,881,450 -0.25(-2.19%)
May 06, 2014 11.76 11.81 11.41 11.42 1,953,246 -0.36(-3.06%)
May 05, 2014 11.94 12.06 11.68 11.78 3,882,382 -0.31(-2.56%)
May 02, 2014 12.55 12.56 11.86 12.09 3,558,241 -0.46(-3.70%)
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.