EXAS

EXACT Sciences Corporation Historical Stock Prices

$23.56
*  
0.44
1.83%
Get EXAS Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading EXAS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.93  24.205  23.31  23.56 1,817,869
10/23/2014 23.64 24 22.93 24 1,818,293
10/22/2014 24.27 24.28 23.36 23.43 1,961,777
10/21/2014 24.1 24.32 23.53 24.22 2,144,771
10/20/2014 23.77 24.15 23.64 23.86 2,121,009
10/17/2014 24 24.2 23.38 23.77 5,155,017
10/16/2014 23.02 23.93 22.52 23.52 2,333,297
10/15/2014 23 24 22.47 23.63 2,777,912
10/14/2014 23.58 24.14 22.1701 23.54 3,127,498
10/13/2014 24.96 25.48 23.43 23.48 3,837,452
10/10/2014 24.455 26.79 23.55 24.6 17,255,110
10/09/2014 18.8 18.893 17.97 18.12 977,342
10/08/2014 17.53 18.87 17.462 18.8 1,699,870
10/07/2014 18.35 18.39 17.34 17.5 2,000,686
10/06/2014 19.47 19.58 18.43 18.49 1,358,766
10/03/2014 19.4 20.09 19.23 19.35 1,600,199
10/02/2014 18.76 19.23 18.37 19.15 1,131,445
10/01/2014 19.46 19.53 18.5 18.76 1,299,603
09/30/2014 19.31 20.208 19.1915 19.38 1,704,093
09/29/2014 18.8 19.62 18.764 19.37 945,073
09/26/2014 19.04 19.5 18.66 19.13 1,226,022
09/25/2014 19.74 20.04 18.8 18.81 1,437,096
09/24/2014 19.2 19.95 19.2 19.94 1,570,872
09/23/2014 18.69 19.289 18.5 19 1,804,660
09/22/2014 19.07 19.081 18.45 18.85 1,657,362
09/19/2014 19.28 19.7 18.9 19.165 1,921,074
09/18/2014 19.1 19.54 19 19.16 1,326,102
09/17/2014 19.8 19.98 18.96 19.05 2,188,209
09/16/2014 19.52 19.91 19.17 19.77 1,587,082
09/15/2014 21.03 21.05 19.38 19.61 2,850,175
09/12/2014 21.45 21.65 20.68 21.05 1,862,805
09/11/2014 21.68 21.9373 21.26 21.43 1,884,929
09/10/2014 21.5 22.177 21.39 21.86 1,309,060
09/09/2014 22.34 22.5 21.3 21.54 2,149,774
09/08/2014 21.76 22.18 21.73 22.14 1,100,969
09/05/2014 21.73 21.9399 21.26 21.76 1,238,349
09/04/2014 22.57 22.815 21.63 21.82 2,346,891
09/03/2014 21.6 23.2 21.59 22.57 4,162,676
09/02/2014 21.02 21.34 20.79 21.23 1,796,058
08/29/2014 21.49 21.63 20.77 20.85 1,929,188
08/28/2014 22 22 21.07 21.43 2,409,237
08/27/2014 21.74 22.25 21.45 22.19 2,601,235
08/26/2014 21.05 22.01 21.04 21.43 3,827,301
08/25/2014 20.87 21.45 20.6 21.04 3,563,889
08/22/2014 19.61 20.489 19.37 20.22 3,571,084
08/21/2014 19.59 19.93 18.91 19.65 2,359,160
08/20/2014 18.57 19.85 18.21 19.52 5,204,100
08/19/2014 17.75 18.42 17.41 18.34 2,286,073
08/18/2014 17.39 18 17.3501 17.67 2,153,928
08/15/2014 17.53 17.68 17.155 17.49 1,423,827
08/14/2014 17.44 17.5 16.95 17.29 1,688,297
08/13/2014 17.65 17.7899 16.52 17.55 4,236,146
08/12/2014 18.43 19.151 17.2 17.46 14,593,930
08/11/2014 16.78 17.5664 16.63 17.09 1,071,789
08/08/2014 16.12 16.74 16 16.67 651,091
08/07/2014 15.99 16.25 15.85 16.04 394,644
08/06/2014 15.76 16.1249 15.68 15.95 487,421
08/05/2014 15.69 16.12 15.62 15.86 517,749
08/04/2014 15.67 15.93 15.45 15.71 570,157
08/01/2014 15.58 15.737 15.12 15.51 708,341
07/31/2014 15.92 16.157 15.49 15.61 556,181
07/30/2014 16 16.42 15.95 16.16 901,622
07/29/2014 15.63 16.02 15.625 15.74 1,565,051
07/28/2014 16.09 16.23 15.56 15.58 958,165
07/25/2014 16.4 16.4 15.98 15.99 780,744
07/24/2014 16.76 17.1 16.51 16.52 1,258,048
07/23/2014 16.62 17.07 16.62 16.84 864,982
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?