Financial News

Exact Sciences Cor (NQ: EXAS )

130.04 USD -0.48 (-0.37%)
Official Closing Price Updated: 7:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.280 1.280 1.230 1.250 25,424 -0.03(-2.34%)
Mar 30, 2009 1.290 1.300 1.220 1.280 12,974 -0.06(-4.48%)
Mar 26, 2009 1.320 1.340 1.310 1.340 20,990 +0.09(+7.20%)
Mar 25, 2009 1.265 1.280 1.250 1.250 4,740 -0.01(-0.79%)
Mar 24, 2009 1.180 1.260 1.180 1.260 34,323 -0.03(-2.33%)
Mar 23, 2009 1.310 1.450 1.251 1.290 80,223 -0.06(-4.44%)
Mar 20, 2009 1.250 1.380 1.160 1.350 74,353 +0.19(+16.38%)
Mar 19, 2009 1.000 1.270 0.9000 1.160 159,220 +0.33(+39.76%)
Mar 18, 2009 0.8000 0.8601 0.8000 0.8300 58,521 +0.02(+2.38%)
Mar 17, 2009 0.8363 0.8700 0.7718 0.8107 20,104 -0.02(-2.33%)
Mar 16, 2009 0.8300 0.8500 0.8100 0.8300 19,078 +0.02(+2.47%)
Mar 13, 2009 0.8400 0.9099 0.8000 0.8100 16,080 -0.04(-4.71%)
Mar 12, 2009 0.9500 0.9500 0.8400 0.8500 16,173 -0.06(-6.59%)
Mar 11, 2009 0.8300 1.000 0.8300 0.9100 21,549 +0.09(+10.98%)
Mar 10, 2009 0.8000 0.8500 0.7825 0.8200 19,530 +0.04(+5.13%)
Mar 09, 2009 0.7709 0.7900 0.7709 0.7800 3,950 +0.01(+1.14%)
Mar 06, 2009 0.7800 0.8100 0.7712 0.7712 2,900 -0.01(-1.13%)
Mar 05, 2009 0.8000 0.8000 0.7800 0.7800 10,755 -0.01(-1.27%)
Mar 04, 2009 0.8500 0.9100 0.7800 0.7900 57,105 -0.06(-7.17%)
Mar 02, 2009 0.8700 0.8700 0.8500 0.8510 7,504 +0.00(+0.12%)
Feb 27, 2009 0.8800 0.8900 0.8100 0.8500 26,635 -0.05(-5.56%)
Feb 26, 2009 0.9009 0.9200 0.8800 0.9000 31,800 -0.02(-2.16%)
Feb 25, 2009 0.9200 0.9400 0.9199 0.9199 24,584 +0.02(+2.21%)
Feb 24, 2009 0.9287 0.9400 0.8000 0.9000 28,646 +0.02(+2.27%)
Feb 23, 2009 0.9900 1.020 0.8300 0.8800 99,551 -0.10(-10.20%)
Feb 20, 2009 1.200 1.240 0.9500 0.9800 121,868 -0.22(-18.33%)
Feb 19, 2009 1.220 1.290 1.180 1.200 31,550 -0.08(-6.25%)
Feb 18, 2009 1.230 1.300 1.200 1.280 80,357 +0.10(+8.47%)
Feb 17, 2009 1.400 1.400 1.150 1.180 122,668 -0.23(-16.31%)
Feb 13, 2009 1.510 1.510 1.380 1.410 21,150 -0.07(-4.73%)
Feb 12, 2009 1.480 1.530 1.470 1.480 19,736 +0.00(+0.00%)
Feb 11, 2009 1.470 1.500 1.440 1.480 9,703 +0.05(+3.50%)
Feb 10, 2009 1.430 1.440 1.350 1.430 20,996 +0.00(+0.00%)
Feb 09, 2009 1.420 1.500 1.420 1.430 41,392 -0.02(-1.38%)
Feb 06, 2009 1.330 1.470 1.330 1.450 84,534 +0.05(+3.57%)
Feb 05, 2009 1.490 1.490 1.350 1.400 69,147 -0.06(-4.11%)
Feb 04, 2009 1.520 1.520 1.450 1.460 19,600 -0.02(-1.35%)
Feb 03, 2009 1.530 1.530 1.450 1.480 44,324 +0.00(+0.00%)
Feb 02, 2009 1.540 1.550 1.460 1.480 64,692 -0.01(-0.67%)
Jan 30, 2009 1.520 1.550 1.480 1.490 55,619 +0.02(+1.36%)
Jan 29, 2009 1.690 1.690 1.470 1.470 122,311 -0.16(-9.82%)
Jan 28, 2009 1.690 1.710 1.450 1.630 758,274 +0.14(+9.40%)
Jan 27, 2009 1.490 1.530 1.446 1.490 114,157 +0.05(+3.47%)
Jan 26, 2009 1.490 1.530 1.440 1.440 69,331 +0.01(+0.70%)
Jan 23, 2009 1.320 1.430 1.250 1.430 52,787 +0.05(+3.62%)
Jan 22, 2009 1.340 1.420 1.314 1.380 44,272 -0.02(-1.43%)
Jan 21, 2009 1.380 1.460 1.310 1.400 170,094 -0.02(-1.41%)
Jan 20, 2009 1.600 1.610 1.400 1.420 207,673 -0.16(-10.13%)
Jan 16, 2009 1.650 1.670 1.560 1.580 250,692 -0.07(-4.24%)
Jan 15, 2009 1.600 1.650 1.540 1.650 220,955 -0.01(-0.60%)
Jan 14, 2009 1.730 1.730 1.530 1.660 318,312 +0.09(+5.73%)
Jan 13, 2009 1.500 1.800 1.500 1.570 736,557 +0.07(+4.67%)
Jan 12, 2009 1.390 1.590 1.390 1.500 1,478,171 +0.51(+51.52%)
Jan 09, 2009 0.8900 1.090 0.8800 0.9900 316,800 +0.10(+11.24%)
Jan 08, 2009 0.7200 0.8900 0.7180 0.8900 273,172 +0.16(+21.92%)
Jan 07, 2009 0.6800 0.7500 0.6500 0.7300 66,262 +0.05(+7.35%)
Jan 06, 2009 0.6600 0.6800 0.6400 0.6800 24,180 +0.03(+4.62%)
Jan 05, 2009 0.5900 0.6500 0.5900 0.6500 53,158 +0.07(+12.07%)
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