EXAS

EXACT Sciences Corporation Historical Stock Prices

$16.34
*  
0.57
3.61%
Get EXAS Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading EXAS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EXAS Pre-Market
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.91  16.44  15.40  16.34 691,486
07/09/2014 15.91 16.44 15.4 16.34 691,625
07/08/2014 16.64 16.67 15.25 15.77 2,148,635
07/07/2014 17.5 17.5 16.7 16.74 783,776
07/03/2014 17.13 17.5 17.06 17.47 345,422
07/02/2014 17.18 17.35 17 17.12 583,003
07/01/2014 17.1 17.47 17.08 17.23 860,681
06/30/2014 16.65 17.06 16.43 17.03 1,005,641
06/27/2014 16.43 16.83 16.41 16.63 1,237,471
06/26/2014 16.57 16.79 16.31 16.66 558,116
06/25/2014 16.11 16.75 16.09 16.63 703,612
06/24/2014 16.97 17.08 16.18 16.31 1,709,325
06/23/2014 16.9 17.74 16.9 16.95 1,079,806
06/20/2014 17.25 17.28 16.9 17.06 2,367,965
06/19/2014 16.71 17.31 16.4301 17.27 1,174,133
06/18/2014 16.52 16.66 16.03 16.6 1,446,624
06/17/2014 16.23 16.645 15.9 16.56 1,113,196
06/16/2014 15.46 16.31 15.4 16.2 1,671,040
06/13/2014 14.99 15.71 14.84 15.54 838,979
06/12/2014 15.04 15.214 14.71 15.01 939,267
06/11/2014 15.2 15.46 14.83 15.01 1,129,359
06/10/2014 15.18 15.62 15.01 15.31 844,769
06/09/2014 15.2 15.7899 14.9 15.31 1,510,662
06/06/2014 15.07 15.225 14.78 15.21 1,035,304
06/05/2014 14.55 15.16 14.44 15.07 1,473,862
06/04/2014 14.2 14.68 13.86 14.52 2,877,719
06/03/2014 13.29 13.67 13.13 13.65 968,398
06/02/2014 13.5 13.578 13.02 13.4 1,197,269
05/30/2014 13.71 13.74 13.35 13.48 928,455
05/29/2014 14.15 14.3699 14 14.19 783,451
05/28/2014 13.74 14.2 13.63 14.14 962,927
05/27/2014 13.73 14.13 13.6 13.74 922,628
05/23/2014 13.5 13.7 13.4 13.57 741,682
05/22/2014 13.44 13.9 13.25 13.65 1,889,064
05/21/2014 12.81 13.42 12.731 13.36 1,464,639
05/20/2014 12.73 12.84 12.61 12.75 780,232
05/19/2014 12.29 12.88 12.16 12.81 1,213,110
05/16/2014 12.16 12.41 12.06 12.35 910,596
05/15/2014 12.25 12.38 11.81 12.17 1,072,263
05/14/2014 12.61 12.79 12.28 12.3 1,185,901
05/13/2014 12.59 12.91 12.4 12.68 1,481,648
05/12/2014 11.91 12.665 11.89 12.62 1,710,485
05/09/2014 11.18 11.93 11.0107 11.88 1,482,051
05/08/2014 11.17 11.51 10.69 11.25 2,368,236
05/07/2014 11.65 11.65 10.91 11.17 1,888,068
05/06/2014 11.76 11.808 11.41 11.42 1,953,446
05/05/2014 11.94 12.06 11.68 11.78 3,884,988
05/02/2014 12.55 12.56 11.861 12.09 3,558,241
05/01/2014 11.31 12.79 10.8 12.555 3,996,639
04/30/2014 11.93 12.09 11.33 12 4,946,024
04/29/2014 12.25 12.34 11.87 11.96 2,173,317
04/28/2014 12.71 12.78 11.99 12.15 1,743,078
04/25/2014 13 13.08 12.55 12.63 2,027,180
04/24/2014 13.29 13.44 12.82 13.1 1,190,944
04/23/2014 13.14 13.29 12.9128 13.2 1,299,056
04/22/2014 12.78 13.41 12.54 13.16 1,570,956
04/21/2014 12.93 12.93 12.37 12.75 1,306,738
04/17/2014 12.4 12.975 12.27 12.84 2,660,813
04/16/2014 12.52 12.65 12.25 12.44 1,363,155
04/15/2014 11.98 12.465 11.43 12.43 3,281,360
04/14/2014 12.61 12.76 11.51 11.94 2,312,970
04/11/2014 12.6 12.99 12.25 12.42 2,504,326
04/10/2014 13 13.11 12.56 12.7 1,854,848
04/09/2014 12.81 13.06 12.67 13.01 1,545,112
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?