EXAS

EXACT Sciences Corporation Historical Stock Prices

$24.44
*  
2.42
10.99%
Get EXAS Alerts
*Delayed - data as of May 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.01  24.89  22.99  24.44 5,520,406
05/04/2015 23.01 24.89 22.99 24.44 5,519,876
05/01/2015 21.1 22.06 21.03 22.02 1,964,509
04/30/2015 21.07 21.36 20.61 20.9 1,564,931
04/29/2015 21 21.59 20.72 21.25 834,562
04/28/2015 21.02 21.28 20.12 21.155 1,462,020
04/27/2015 21.97 22.18 20.77 20.94 1,365,260
04/24/2015 22.98 23.05 21.96 21.98 1,095,431
04/23/2015 22.28 23.2 21.95 23.055 869,780
04/22/2015 22 22.58 21.14 22.28 1,980,008
04/21/2015 23.16 23.22 21.88 22.04 1,532,752
04/20/2015 23.94 24.12 22.955 22.99 1,257,383
04/17/2015 23.9 24.37 23.53 23.89 3,434,972
04/16/2015 24.26 24.7345 24.07 24.09 1,041,561
04/15/2015 23.31 24.49 23.3 24.24 1,153,103
04/14/2015 23 23.38 22.875 23.25 942,560
04/13/2015 22.71 23.28 22.7 22.98 698,540
04/10/2015 22.87 23.22 22.63 22.76 673,586
04/09/2015 21.97 22.9 21.78 22.86 1,187,986
04/08/2015 21.96 22.28 21.63 21.97 1,082,502
04/07/2015 21.27 22.2 21.2 21.9 2,123,490
04/06/2015 21.45 22.15 21.16 21.23 1,342,717
04/02/2015 21.81 21.91 21.14 21.63 1,561,888
04/01/2015 21.99 22.1 21.24 21.72 1,369,129
03/31/2015 22.93 23.07 21.82 22.02 1,796,004
03/30/2015 22.52 23.2 22.17 23.03 1,206,949
03/27/2015 21.34 22.62 21.33 22.49 1,930,599
03/26/2015 21.9 22.25 20.71 21.33 3,616,360
03/25/2015 23.34 23.37 22.5 23.06 1,331,126
03/24/2015 24 24.0801 23.16 23.29 1,055,852
03/23/2015 24.07 24.28 23.73 24.13 1,060,114
03/20/2015 24.54 24.96 23.92 24.18 1,490,740
03/19/2015 24 24.89 24 24.38 997,639
03/18/2015 24.54 24.71 23.75 24.05 1,541,154
03/17/2015 24.04 24.84 24.01 24.71 803,740
03/16/2015 24.18 24.54 23.86 24.22 798,754
03/13/2015 24.3 24.62 23.7 24.04 1,092,012
03/12/2015 23.79 24.23 23.675 24.1 1,155,025
03/11/2015 23.73 23.96 23.12 23.66 1,133,493
03/10/2015 23.03 23.825 22.75 23.69 1,482,843
03/09/2015 24.48 24.6 23.2 23.38 2,220,803
03/06/2015 23.14 25.177 23.1 24.5 5,067,095
03/05/2015 22.05 22.55 21.55 22.43 3,203,292
03/04/2015 22.04 22.756 21.25 21.9 3,290,971
03/03/2015 21.5 21.88 20.41 21.06 2,416,240
03/02/2015 22.44 22.62 21.3 21.6 2,305,133
02/27/2015 23.39 23.59 21.59 22.47 2,653,480
02/26/2015 23.88 23.89 23.03 23.36 1,748,545
02/25/2015 22.57 24.24 22.381 24.02 3,132,685
02/24/2015 24.86 25.05 20.35 22.9 12,234,790
02/23/2015 26 26 23.5 24.22 3,187,766
02/20/2015 25.72 25.87 25.51 25.655 853,169
02/19/2015 25.4 26 25.25 25.75 710,061
02/18/2015 25.72 26.1599 25.02 25.57 961,516
02/17/2015 25.4 26.24 25.26 25.75 1,028,840
02/13/2015 26.06 26.25 25.1207 25.56 1,388,930
02/12/2015 25.9 26.38 25.75 26.1 1,291,472
02/11/2015 26.36 26.3999 25.06 25.78 2,875,429
02/10/2015 27.16 27.3 26.05 26.36 1,507,258
02/09/2015 27.75 27.81 26.57 26.98 1,419,763
02/06/2015 28.53 28.5699 27.5701 27.81 1,197,126
02/05/2015 27.97 28.67 27.7 28.22 1,409,186
02/04/2015 27.5 28.2999 26.89 27.78 998,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?