Financial News

Exact Sciences Cor (NQ: EXAS )

125.54 USD -2.96 (-2.30%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.640 2.720 2.500 2.680 29,039 +0.06(+2.29%)
Mar 29, 2007 2.580 2.620 2.580 2.620 15,443 +0.02(+0.77%)
Mar 28, 2007 2.680 2.690 2.580 2.600 47,778 -0.10(-3.70%)
Mar 27, 2007 2.760 2.800 2.680 2.700 28,372 -0.06(-2.17%)
Mar 26, 2007 2.720 2.830 2.630 2.760 70,191 +0.02(+0.73%)
Mar 23, 2007 2.720 2.770 2.700 2.740 34,015 +0.00(+0.00%)
Mar 22, 2007 2.810 2.820 2.700 2.740 25,639 -0.06(-2.14%)
Mar 21, 2007 2.780 2.890 2.710 2.800 41,745 +0.00(+0.00%)
Mar 20, 2007 2.710 2.870 2.670 2.800 43,867 +0.01(+0.36%)
Mar 19, 2007 2.740 2.990 2.610 2.790 125,703 +0.08(+2.95%)
Mar 16, 2007 2.600 2.740 2.530 2.710 25,680 +0.13(+5.04%)
Mar 15, 2007 2.470 2.630 2.460 2.580 54,915 +0.14(+5.74%)
Mar 14, 2007 2.490 2.490 2.405 2.440 56,184 -0.01(-0.41%)
Mar 13, 2007 2.500 2.520 2.440 2.450 17,400 -0.05(-2.00%)
Mar 12, 2007 2.590 2.680 2.490 2.500 51,099 -0.04(-1.57%)
Mar 09, 2007 2.670 2.720 2.510 2.540 27,590 -0.10(-3.79%)
Mar 08, 2007 2.530 2.660 2.530 2.640 34,008 +0.14(+5.60%)
Mar 07, 2007 2.450 2.570 2.400 2.500 77,152 +0.02(+0.81%)
Mar 06, 2007 2.360 2.490 2.360 2.480 13,225 +0.15(+6.44%)
Mar 05, 2007 2.400 2.480 2.310 2.330 27,749 -0.10(-4.12%)
Mar 02, 2007 2.550 2.610 2.320 2.430 50,553 -0.15(-5.81%)
Mar 01, 2007 2.630 2.650 2.570 2.580 147,991 -0.13(-4.80%)
Feb 28, 2007 2.700 2.750 2.610 2.710 106,213 +0.00(+0.00%)
Feb 27, 2007 2.745 2.745 2.650 2.710 32,506 -0.04(-1.45%)
Feb 26, 2007 2.710 2.800 2.710 2.750 33,629 +0.02(+0.73%)
Feb 23, 2007 2.700 2.730 2.638 2.730 26,935 +0.02(+0.74%)
Feb 22, 2007 2.750 2.760 2.700 2.710 32,939 -0.06(-2.17%)
Feb 21, 2007 2.770 2.800 2.730 2.770 43,553 +0.03(+1.09%)
Feb 20, 2007 2.630 2.770 2.630 2.740 19,358 +0.08(+3.01%)
Feb 16, 2007 2.700 2.720 2.620 2.660 21,018 -0.11(-3.97%)
Feb 15, 2007 2.750 2.800 2.720 2.770 41,197 +0.04(+1.47%)
Feb 14, 2007 2.760 2.790 2.710 2.730 24,152 -0.05(-1.80%)
Feb 13, 2007 2.800 2.826 2.740 2.780 10,493 -0.01(-0.36%)
Feb 12, 2007 2.790 2.860 2.780 2.790 20,106 +0.01(+0.36%)
Feb 09, 2007 2.760 2.800 2.756 2.780 30,778 +0.00(+0.00%)
Feb 08, 2007 2.810 2.830 2.780 2.780 72,874 -0.03(-1.07%)
Feb 07, 2007 2.850 2.950 2.805 2.810 54,962 -0.07(-2.43%)
Feb 06, 2007 2.910 2.920 2.860 2.880 28,322 -0.01(-0.35%)
Feb 05, 2007 2.850 2.920 2.730 2.890 35,798 +0.06(+2.12%)
Feb 02, 2007 2.840 2.890 2.810 2.830 39,066 -0.03(-1.05%)
Feb 01, 2007 2.840 2.860 2.750 2.860 27,375 +0.05(+1.78%)
Jan 31, 2007 2.670 2.851 2.670 2.810 39,909 +0.11(+4.08%)
Jan 30, 2007 2.740 2.780 2.630 2.700 111,566 -0.05(-1.70%)
Jan 29, 2007 2.730 2.803 2.730 2.747 23,952 +0.02(+0.61%)
Jan 26, 2007 2.830 2.860 2.710 2.730 73,563 -0.13(-4.55%)
Jan 25, 2007 2.830 2.880 2.810 2.860 58,161 +0.03(+1.06%)
Jan 24, 2007 2.810 2.880 2.690 2.830 35,292 +0.00(+0.00%)
Jan 23, 2007 2.850 2.890 2.470 2.830 88,485 -0.07(-2.41%)
Jan 22, 2007 2.860 2.920 2.820 2.900 53,119 +0.04(+1.40%)
Jan 19, 2007 3.080 3.090 2.680 2.860 137,741 -0.25(-8.04%)
Jan 18, 2007 3.210 3.210 3.000 3.110 128,159 -0.07(-2.20%)
Jan 17, 2007 3.170 3.200 3.120 3.180 97,079 +0.03(+0.95%)
Jan 16, 2007 3.100 3.180 3.090 3.150 99,065 +0.01(+0.32%)
Jan 12, 2007 3.020 3.170 3.020 3.140 135,359 +0.08(+2.61%)
Jan 11, 2007 2.910 3.100 2.860 3.060 233,490 +0.12(+4.08%)
Jan 10, 2007 2.870 2.960 2.750 2.940 59,855 +0.04(+1.38%)
Jan 09, 2007 2.900 2.990 2.880 2.900 151,100 +0.01(+0.35%)
Jan 08, 2007 2.610 2.910 2.610 2.890 69,653 +0.25(+9.47%)
Jan 05, 2007 2.700 2.700 2.630 2.640 57,765 -0.04(-1.49%)
Jan 04, 2007 2.690 2.730 2.584 2.680 86,679 -0.04(-1.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback