Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exact Sciences Cor (NQ: EXAS )

51.48 -1.75 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 57.05 58.18 56.21 57.53 2,623,293 +1.22(+2.17%)
Feb 28, 2024 56.87 57.41 56.05 56.31 1,628,292 -0.59(-1.04%)
Feb 27, 2024 57.98 57.98 56.11 56.90 3,123,721 -0.61(-1.06%)
Feb 26, 2024 57.03 58.49 56.85 57.51 1,927,625 -0.02(-0.03%)
Feb 23, 2024 59.75 60.11 57.33 57.53 2,951,555 -1.96(-3.29%)
Feb 22, 2024 61.50 63.74 58.33 59.49 4,643,169 -3.80(-6.00%)
Feb 21, 2024 61.74 63.37 60.55 63.29 3,153,697 +0.55(+0.88%)
Feb 20, 2024 60.01 62.79 59.51 62.74 2,183,488 +1.77(+2.90%)
Feb 16, 2024 60.53 61.92 60.03 60.97 1,404,444 -0.12(-0.20%)
Feb 15, 2024 62.62 62.99 60.20 61.09 2,297,058 -1.00(-1.61%)
Feb 14, 2024 60.28 62.14 59.76 62.09 2,134,059 +2.64(+4.44%)
Feb 13, 2024 60.00 60.04 58.37 59.45 2,234,640 -2.64(-4.25%)
Feb 12, 2024 60.70 62.11 60.65 62.09 2,153,368 +1.45(+2.39%)
Feb 09, 2024 61.34 61.50 60.34 60.64 1,772,548 -0.34(-0.56%)
Feb 08, 2024 61.00 61.63 60.36 60.98 1,612,041 -0.16(-0.26%)
Feb 07, 2024 64.28 64.30 61.02 61.14 2,644,411 -3.46(-5.36%)
Feb 06, 2024 62.64 64.64 62.14 64.60 1,490,913 +2.16(+3.46%)
Feb 05, 2024 63.01 63.12 61.93 62.44 1,679,794 -1.61(-2.51%)
Feb 02, 2024 62.49 64.47 60.90 64.05 2,015,471 +0.12(+0.19%)
Feb 01, 2024 66.50 66.64 63.41 63.93 2,873,252 -1.47(-2.25%)
Jan 31, 2024 65.28 67.06 64.96 65.40 3,250,789 -0.28(-0.43%)
Jan 30, 2024 66.13 66.42 64.80 65.68 2,168,805 -1.18(-1.76%)
Jan 29, 2024 64.18 66.90 63.78 66.86 1,462,795 +2.58(+4.01%)
Jan 26, 2024 64.79 65.70 64.15 64.28 732,726 +0.02(+0.03%)
Jan 25, 2024 64.50 64.97 63.45 64.26 1,054,504 +0.04(+0.06%)
Jan 24, 2024 66.34 66.52 64.18 64.22 754,308 -1.44(-2.19%)
Jan 23, 2024 66.85 67.15 64.69 65.66 797,315 -0.35(-0.53%)
Jan 22, 2024 66.50 68.22 65.42 66.01 1,374,684 +0.16(+0.24%)
Jan 19, 2024 65.02 66.33 64.40 65.85 1,234,683 +0.65(+1.00%)
Jan 18, 2024 64.54 65.51 63.09 65.20 1,637,155 +1.13(+1.76%)
Jan 17, 2024 64.67 65.35 63.05 64.07 1,570,904 -1.94(-2.94%)
Jan 16, 2024 66.13 66.16 65.22 66.01 1,803,094 -1.11(-1.65%)
Jan 12, 2024 68.34 70.25 67.07 67.12 1,256,339 -1.52(-2.21%)
Jan 11, 2024 69.59 70.55 68.34 68.64 2,197,543 -1.47(-2.10%)
Jan 10, 2024 70.37 70.48 69.12 70.11 1,705,651 +0.53(+0.76%)
Jan 09, 2024 69.14 70.24 68.01 69.58 1,920,322 -0.99(-1.40%)
Jan 08, 2024 70.50 70.74 67.08 70.57 3,370,872 -2.63(-3.59%)
Jan 05, 2024 70.24 73.67 70.13 73.20 2,145,385 +1.97(+2.77%)
Jan 04, 2024 69.29 71.85 69.01 71.23 1,827,036 +1.29(+1.84%)
Jan 03, 2024 72.17 72.36 69.33 69.94 1,729,333 -3.83(-5.19%)
Jan 02, 2024 73.50 76.60 73.32 73.77 1,272,885 -0.21(-0.28%)
Dec 29, 2023 75.60 76.18 73.20 73.98 987,990 -1.74(-2.30%)
Dec 28, 2023 75.31 76.82 75.16 75.72 1,229,595 +0.04(+0.05%)
Dec 27, 2023 76.00 77.42 75.13 75.68 1,275,946 +0.03(+0.04%)
Dec 26, 2023 74.66 76.11 73.80 75.65 1,240,841 +2.14(+2.91%)
Dec 22, 2023 71.97 74.73 71.42 73.51 2,577,078 +2.08(+2.91%)
Dec 21, 2023 68.50 71.64 68.50 71.43 1,918,592 +4.13(+6.14%)
Dec 20, 2023 73.80 76.80 67.25 67.30 3,593,925 -2.13(-3.07%)
Dec 19, 2023 65.48 71.00 65.00 69.43 3,132,000 +4.83(+7.48%)
Dec 18, 2023 66.32 66.82 64.18 64.60 2,108,381 -1.30(-1.97%)
Dec 15, 2023 68.15 68.15 65.35 65.90 2,564,460 -1.90(-2.80%)
Dec 14, 2023 69.68 72.14 67.31 67.80 2,127,604 +0.09(+0.13%)
Dec 13, 2023 66.11 68.01 63.80 67.71 1,736,714 +2.19(+3.34%)
Dec 12, 2023 65.22 65.55 62.62 65.52 2,373,886 +0.46(+0.71%)
Dec 11, 2023 64.58 65.59 63.00 65.06 1,702,810 +0.34(+0.53%)
Dec 08, 2023 63.85 65.54 63.39 64.72 1,264,568 -0.24(-0.37%)
Dec 07, 2023 65.27 65.43 64.36 64.96 933,939 -0.20(-0.31%)
Dec 06, 2023 65.50 66.77 64.35 65.16 1,187,679 +0.39(+0.60%)
Dec 05, 2023 64.55 65.41 63.24 64.77 1,228,271 -0.89(-1.36%)
Dec 04, 2023 66.84 67.27 64.41 65.66 1,350,877 -1.37(-2.04%)
Dec 01, 2023 63.80 67.03 62.76 67.03 1,692,087 +3.03(+4.73%)
Nov 30, 2023 65.70 65.91 63.64 64.00 1,839,585 -1.06(-1.63%)
Nov 29, 2023 66.02 67.98 64.97 65.06 1,381,347 +0.09(+0.14%)
Nov 28, 2023 65.26 65.49 63.51 64.97 879,879 -0.85(-1.29%)
Nov 27, 2023 65.47 66.71 64.02 65.82 1,025,046 -0.17(-0.26%)
Nov 24, 2023 65.90 66.44 65.16 65.99 338,192 +0.61(+0.93%)
Nov 22, 2023 65.83 66.80 64.84 65.38 582,190 +0.24(+0.37%)
Nov 21, 2023 67.13 67.76 65.12 65.14 1,084,412 -2.15(-3.20%)
Nov 20, 2023 66.42 69.26 66.31 67.29 1,864,094 +0.99(+1.49%)
Nov 17, 2023 61.90 66.46 60.99 66.30 2,128,068 +5.13(+8.39%)
Nov 16, 2023 63.03 63.43 60.70 61.17 1,198,070 -1.95(-3.09%)
Nov 15, 2023 63.27 64.80 62.91 63.12 1,646,967 -0.34(-0.54%)
Nov 14, 2023 62.41 63.97 62.17 63.46 1,987,419 +4.19(+7.07%)
Nov 13, 2023 59.31 60.34 58.43 59.27 2,098,854 -0.49(-0.82%)
Nov 10, 2023 59.50 60.41 58.52 59.76 1,550,275 +0.12(+0.20%)
Nov 09, 2023 63.11 63.41 59.51 59.64 1,506,448 -3.20(-5.09%)
Nov 08, 2023 64.71 64.83 62.15 62.84 1,612,249 -2.46(-3.77%)
Nov 07, 2023 65.60 66.39 64.44 65.30 1,187,024 +0.10(+0.15%)
Nov 06, 2023 67.27 67.83 65.17 65.20 1,614,379 -1.82(-2.72%)
Nov 03, 2023 63.27 68.02 63.18 67.02 2,313,163 +4.56(+7.30%)
Nov 02, 2023 63.15 66.50 61.54 62.46 2,493,630 -1.06(-1.67%)
Nov 01, 2023 61.20 63.76 60.71 63.52 2,489,296 +1.93(+3.13%)
Oct 31, 2023 59.24 61.75 59.00 61.59 1,437,698 +2.53(+4.28%)
Oct 30, 2023 60.29 60.70 58.53 59.06 1,857,110 -0.66(-1.11%)
Oct 27, 2023 62.02 62.02 59.44 59.72 1,449,384 -1.66(-2.70%)
Oct 26, 2023 61.52 62.71 61.17 61.38 1,459,491 -0.43(-0.70%)
Oct 25, 2023 64.95 65.49 61.39 61.81 1,348,255 -3.95(-6.01%)
Oct 24, 2023 64.59 65.84 64.25 65.76 1,126,483 +1.72(+2.69%)
Oct 23, 2023 63.81 64.94 62.64 64.04 802,628 -0.21(-0.33%)
Oct 20, 2023 64.31 65.43 63.38 64.25 1,010,717 -0.20(-0.31%)
Oct 19, 2023 65.81 66.25 64.16 64.45 1,041,340 -1.03(-1.57%)
Oct 18, 2023 67.81 67.90 65.19 65.48 1,157,838 -3.07(-4.48%)
Oct 17, 2023 66.13 69.19 66.13 68.55 1,347,783 +1.62(+2.42%)
Oct 16, 2023 64.83 67.00 64.00 66.93 1,089,484 +1.66(+2.54%)
Oct 13, 2023 64.81 65.63 64.13 65.27 1,322,086 +0.68(+1.05%)
Oct 12, 2023 67.01 67.68 64.29 64.59 2,009,081 -2.30(-3.44%)
Oct 11, 2023 66.84 67.17 66.04 66.89 2,092,039 +0.79(+1.20%)
Oct 10, 2023 67.31 67.53 65.56 66.10 2,116,206 +1.64(+2.54%)
Oct 09, 2023 62.52 64.72 62.01 64.46 1,396,078 +1.76(+2.81%)
Oct 06, 2023 63.67 64.23 62.15 62.70 3,061,303 -2.25(-3.46%)
Oct 05, 2023 64.82 65.46 63.73 64.95 1,205,894 -0.10(-0.15%)
Oct 04, 2023 65.43 65.66 64.73 65.05 1,404,541 -0.55(-0.84%)
Oct 03, 2023 65.63 66.18 65.01 65.60 1,155,499 -0.83(-1.25%)
Oct 02, 2023 67.60 67.61 65.45 66.43 1,152,759 -1.79(-2.62%)
Sep 29, 2023 69.88 70.84 67.70 68.22 1,730,844 -0.94(-1.36%)
Sep 28, 2023 68.43 69.17 67.30 69.16 999,413 +1.70(+2.52%)
Sep 27, 2023 66.95 68.75 66.83 67.46 1,406,307 +1.03(+1.55%)
Sep 26, 2023 65.45 67.37 65.29 66.43 1,443,270 +0.49(+0.74%)
Sep 25, 2023 66.58 66.41 65.73 65.94 1,519,712 -0.91(-1.36%)
Sep 22, 2023 69.98 70.42 66.40 66.85 2,354,204 -2.68(-3.85%)
Sep 21, 2023 71.74 72.56 69.26 69.53 2,204,834 -3.42(-4.69%)
Sep 20, 2023 75.98 75.98 72.66 72.95 1,245,429 -2.68(-3.54%)
Sep 19, 2023 74.96 75.85 74.61 75.63 793,487 +0.33(+0.44%)
Sep 18, 2023 76.04 76.54 74.44 75.30 1,597,847 -1.38(-1.80%)
Sep 15, 2023 77.34 77.68 75.89 76.68 1,459,018 -0.70(-0.90%)
Sep 14, 2023 78.98 78.98 76.78 77.38 800,368 -1.02(-1.30%)
Sep 13, 2023 77.82 80.05 77.82 78.40 678,872 -0.19(-0.24%)
Sep 12, 2023 79.42 80.56 78.50 78.59 771,313 -1.18(-1.48%)
Sep 11, 2023 78.57 80.05 78.32 79.77 915,113 +1.44(+1.84%)
Sep 08, 2023 78.58 78.92 77.07 78.33 1,291,127 -0.56(-0.71%)
Sep 07, 2023 80.75 81.28 77.97 78.89 2,070,423 -3.28(-3.99%)
Sep 06, 2023 82.50 82.96 82.06 82.17 834,834 -0.53(-0.64%)
Sep 05, 2023 84.52 85.15 82.66 82.70 1,010,855 -2.46(-2.89%)
Sep 01, 2023 84.36 85.71 84.26 85.16 998,635 +1.49(+1.78%)
Aug 31, 2023 82.76 84.36 82.25 83.67 1,630,208 +0.85(+1.03%)
Aug 30, 2023 82.92 83.64 81.84 82.82 1,036,765 -0.30(-0.36%)
Aug 29, 2023 80.19 83.76 79.40 83.12 975,546 +2.99(+3.73%)
Aug 28, 2023 81.56 81.92 79.96 80.13 859,369 -0.33(-0.41%)
Aug 25, 2023 79.55 81.37 79.41 80.46 1,277,383 +0.81(+1.02%)
Aug 24, 2023 84.84 84.88 79.62 79.65 1,301,809 -4.94(-5.84%)
Aug 23, 2023 82.19 84.81 82.07 84.59 1,364,623 +2.73(+3.33%)
Aug 22, 2023 82.83 83.11 81.30 81.86 1,202,790 -0.45(-0.55%)
Aug 21, 2023 82.92 83.41 81.72 82.31 1,449,567 -1.06(-1.27%)
Aug 18, 2023 83.98 85.70 82.81 83.37 1,432,334 -1.24(-1.47%)
Aug 17, 2023 84.80 85.33 83.11 84.61 1,368,275 +0.19(+0.23%)
Aug 16, 2023 85.97 86.01 84.35 84.42 1,275,898 -1.60(-1.86%)
Aug 15, 2023 85.08 87.11 85.01 86.02 1,333,139 +0.94(+1.10%)
Aug 14, 2023 81.70 85.12 81.70 85.08 1,396,592 +2.71(+3.29%)
Aug 11, 2023 81.62 82.50 81.07 82.37 1,085,414 -0.19(-0.23%)
Aug 10, 2023 82.64 84.53 81.45 82.56 1,477,546 +0.32(+0.39%)
Aug 09, 2023 84.87 85.14 82.11 82.24 1,752,792 -2.26(-2.67%)
Aug 08, 2023 84.60 85.71 84.01 84.50 1,226,378 -0.57(-0.67%)
Aug 07, 2023 84.72 85.66 83.46 85.07 1,672,712 -0.20(-0.23%)
Aug 04, 2023 88.26 88.62 84.77 85.27 1,289,017 -2.55(-2.90%)
Aug 03, 2023 84.82 88.01 84.52 87.82 1,824,464 +2.69(+3.16%)
Aug 02, 2023 89.94 93.00 85.05 85.13 4,594,758 -11.31(-11.73%)
Aug 01, 2023 96.97 96.97 94.67 96.44 2,442,769 -1.10(-1.13%)
Jul 31, 2023 98.60 98.89 95.22 97.54 1,416,690 -1.50(-1.51%)
Jul 28, 2023 97.44 99.56 97.42 99.04 1,261,451 +1.83(+1.88%)
Jul 27, 2023 97.42 97.75 95.04 97.21 1,765,998 +1.26(+1.31%)
Jul 26, 2023 94.85 97.39 94.68 95.95 1,077,051 -0.22(-0.23%)
Jul 25, 2023 93.57 96.84 93.57 96.17 1,376,437 +2.33(+2.48%)
Jul 24, 2023 94.80 95.50 93.28 93.84 1,377,338 -1.19(-1.25%)
Jul 21, 2023 96.40 96.40 94.73 95.03 1,712,617 +0.10(+0.11%)
Jul 20, 2023 97.11 97.75 94.54 94.93 1,411,004 -3.69(-3.74%)
Jul 19, 2023 98.67 100.77 98.29 98.62 1,452,266 +0.52(+0.53%)
Jul 18, 2023 96.90 98.75 95.80 98.10 1,098,959 +0.53(+0.54%)
Jul 17, 2023 96.88 98.13 96.04 97.57 787,775 +0.70(+0.72%)
Jul 14, 2023 98.93 99.50 96.70 96.87 1,209,764 -1.77(-1.79%)
Jul 13, 2023 97.68 99.59 97.13 98.64 1,993,680 +1.57(+1.62%)
Jul 12, 2023 96.15 97.22 94.91 97.07 1,429,468 +1.78(+1.87%)
Jul 11, 2023 94.73 95.90 94.03 95.29 909,265 +0.38(+0.40%)
Jul 10, 2023 91.19 95.10 91.19 94.91 1,220,100 +4.34(+4.79%)
Jul 07, 2023 91.68 92.91 90.53 90.57 901,180 -0.90(-0.98%)
Jul 06, 2023 92.53 92.67 90.97 91.47 1,143,941 -2.58(-2.74%)
Jul 05, 2023 92.66 94.44 92.36 94.05 876,130 +0.69(+0.74%)
Jul 03, 2023 93.90 93.90 92.27 93.36 698,378 -0.50(-0.53%)
Jun 30, 2023 95.20 95.45 93.40 93.86 1,094,104 -0.42(-0.45%)
Jun 29, 2023 93.87 95.12 92.99 94.28 1,140,007 -0.17(-0.19%)
Jun 28, 2023 94.68 95.42 93.29 94.45 1,266,808 -0.05(-0.05%)
Jun 27, 2023 93.70 95.21 93.01 94.50 1,105,510 +0.74(+0.79%)
Jun 26, 2023 92.77 94.79 92.73 93.76 1,084,826 +1.14(+1.23%)
Jun 23, 2023 94.01 94.10 90.75 92.62 2,659,512 -2.43(-2.56%)
Jun 22, 2023 90.21 95.55 89.78 95.05 2,464,488 +5.27(+5.87%)
Jun 21, 2023 99.00 99.00 88.15 89.78 6,797,685 -4.56(-4.83%)
Jun 20, 2023 93.43 95.65 93.15 94.34 2,299,537 +0.92(+0.98%)
Jun 16, 2023 94.31 95.13 93.03 93.42 2,272,236 +0.05(+0.05%)
Jun 15, 2023 92.57 94.05 92.00 93.37 1,034,219 +24.82(+36.21%)
May 08, 2023 67.30 68.72 66.50 68.55 1,539,167 +1.25(+1.86%)
May 05, 2023 66.00 67.70 65.47 67.30 1,728,777 +1.55(+2.36%)
May 04, 2023 63.26 65.78 63.26 65.75 1,272,704 +2.06(+3.23%)
May 03, 2023 63.41 65.23 62.98 63.69 2,326,247 +0.60(+0.95%)
May 02, 2023 63.41 63.88 61.98 63.09 1,694,631 -0.32(-0.50%)
May 01, 2023 63.78 63.78 61.31 63.41 2,125,885 -0.66(-1.03%)
Apr 28, 2023 62.75 64.73 62.35 64.07 1,043,741 +0.63(+0.99%)
Apr 27, 2023 62.82 63.91 62.82 63.44 771,945 +0.76(+1.21%)
Apr 26, 2023 63.55 63.71 62.26 62.68 1,189,727 -0.87(-1.37%)
Apr 25, 2023 65.79 66.01 63.55 63.55 1,707,248 -2.66(-4.02%)
Apr 24, 2023 67.44 68.46 65.95 66.21 1,192,118 -1.23(-1.82%)
Apr 21, 2023 66.39 67.52 65.78 67.44 854,839 +1.11(+1.67%)
Apr 20, 2023 68.20 68.99 66.11 66.33 1,253,498 -2.35(-3.42%)
Apr 19, 2023 64.52 68.77 63.95 68.68 2,190,951 +3.28(+5.02%)
Apr 18, 2023 66.61 67.30 65.25 65.40 1,259,893 -0.70(-1.06%)
Apr 17, 2023 66.31 66.82 65.46 66.10 1,129,519 -0.69(-1.03%)
Apr 14, 2023 66.67 67.53 65.98 66.79 1,737,211 -0.23(-0.34%)
Apr 13, 2023 65.21 67.05 65.01 67.02 1,793,248 +2.11(+3.25%)
Apr 12, 2023 68.04 68.57 64.63 64.91 988,484 -1.87(-2.80%)
Apr 11, 2023 65.69 67.38 65.62 66.78 1,219,208 +0.87(+1.32%)
Apr 10, 2023 65.60 66.66 65.04 65.91 1,090,761 -0.45(-0.68%)
Apr 06, 2023 63.90 66.41 63.37 66.36 1,671,224 +1.95(+3.03%)
Apr 05, 2023 65.16 65.72 64.03 64.41 1,268,540 -1.56(-2.36%)
Apr 04, 2023 67.25 68.69 65.55 65.97 2,251,145 -0.77(-1.15%)
Apr 03, 2023 67.19 67.19 64.48 66.74 2,140,049 -1.07(-1.58%)
Mar 31, 2023 66.51 68.38 65.81 67.81 3,121,288 +1.55(+2.34%)
Mar 30, 2023 67.61 67.88 65.85 66.26 1,245,502 -0.85(-1.27%)
Mar 29, 2023 67.17 68.19 66.34 67.11 1,171,388 +0.82(+1.24%)
Mar 28, 2023 66.37 66.89 65.49 66.29 1,028,324 -0.53(-0.79%)
Mar 27, 2023 66.48 68.01 66.30 66.82 2,548,730 +0.54(+0.81%)
Mar 24, 2023 64.55 66.31 63.86 66.28 1,169,310 +0.87(+1.33%)
Mar 23, 2023 65.05 68.00 64.64 65.41 1,592,049 +1.24(+1.93%)
Mar 22, 2023 66.64 66.95 64.13 64.17 1,247,669 -2.28(-3.43%)
Mar 21, 2023 64.82 66.83 63.98 66.45 1,992,214 +3.01(+4.74%)
Mar 20, 2023 63.39 64.55 62.76 63.44 2,461,988 +0.00(+0.00%)
Mar 17, 2023 65.35 65.46 63.14 63.44 2,961,318 -2.71(-4.10%)
Mar 16, 2023 64.91 66.48 63.38 66.15 1,561,471 +1.79(+2.78%)
Mar 15, 2023 64.25 64.37 62.29 64.36 2,075,994 -0.10(-0.16%)
Mar 14, 2023 64.90 65.15 63.39 64.46 1,682,404 +0.92(+1.45%)
Mar 13, 2023 62.46 65.72 61.88 63.54 3,173,803 +1.55(+2.50%)
Mar 10, 2023 63.37 64.49 61.02 61.99 2,610,347 -2.73(-4.22%)
Mar 09, 2023 68.50 68.50 64.50 64.72 3,207,932 -0.28(-0.43%)
Mar 08, 2023 65.55 67.10 64.83 65.00 3,417,407 -1.08(-1.63%)
Mar 07, 2023 66.72 67.78 65.97 66.08 2,547,808 -0.95(-1.42%)
Mar 06, 2023 68.00 69.45 66.53 67.03 3,062,629 -0.48(-0.71%)
Mar 03, 2023 64.81 67.82 64.01 67.51 2,622,082 +4.58(+7.28%)
Mar 02, 2023 61.33 63.19 61.32 62.93 1,330,763 +0.48(+0.77%)
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.