Financial News

Exact Sciences Cor (NQ: EXAS )

129.97 USD +1.22 (+0.95%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.500 7.840 7.380 7.840 126,300 +0.22(+2.89%)
Mar 30, 2004 7.161 7.670 7.160 7.620 138,400 +0.35(+4.81%)
Mar 29, 2004 7.270 7.270 7.150 7.270 69,400 +0.04(+0.55%)
Mar 26, 2004 7.250 7.350 7.080 7.230 75,200 +0.00(+0.00%)
Mar 25, 2004 6.800 7.260 6.700 7.230 105,300 +0.48(+7.11%)
Mar 24, 2004 6.790 6.900 6.700 6.750 160,000 -0.23(-3.30%)
Mar 23, 2004 7.110 7.200 6.740 6.980 232,000 -0.20(-2.79%)
Mar 22, 2004 7.420 7.470 7.050 7.180 135,100 -0.25(-3.36%)
Mar 19, 2004 7.550 7.600 7.320 7.430 73,900 -0.06(-0.80%)
Mar 18, 2004 7.300 7.500 7.230 7.490 127,400 +0.14(+1.90%)
Mar 17, 2004 7.500 7.500 7.300 7.350 135,100 -0.01(-0.14%)
Mar 16, 2004 7.400 7.460 7.310 7.360 133,600 +0.06(+0.82%)
Mar 15, 2004 7.490 7.500 7.270 7.300 137,000 -0.19(-2.54%)
Mar 12, 2004 7.290 7.540 7.250 7.490 94,600 +0.14(+1.90%)
Mar 11, 2004 7.200 7.500 7.180 7.350 150,200 +0.13(+1.80%)
Mar 10, 2004 7.680 7.680 7.220 7.220 139,100 -0.09(-1.23%)
Mar 09, 2004 7.570 7.760 7.280 7.310 203,200 -0.42(-5.43%)
Mar 08, 2004 7.950 8.250 7.700 7.730 316,100 -0.18(-2.28%)
Mar 05, 2004 7.510 7.920 7.510 7.910 149,800 +0.15(+1.93%)
Mar 04, 2004 7.700 7.760 7.450 7.760 142,000 +0.06(+0.78%)
Mar 03, 2004 7.330 7.750 7.180 7.700 154,200 +0.40(+5.48%)
Mar 02, 2004 7.540 7.550 7.270 7.300 107,700 -0.30(-3.95%)
Mar 01, 2004 7.420 7.650 7.260 7.600 164,800 +0.16(+2.15%)
Feb 27, 2004 7.380 7.700 7.260 7.440 406,000 +0.08(+1.09%)
Feb 26, 2004 7.250 7.400 7.150 7.360 141,000 +0.20(+2.79%)
Feb 25, 2004 6.910 7.270 6.910 7.160 116,900 +0.14(+1.99%)
Feb 24, 2004 6.850 7.200 6.750 7.020 305,100 +0.17(+2.48%)
Feb 23, 2004 7.270 7.349 6.570 6.850 938,600 -0.35(-4.86%)
Feb 20, 2004 7.340 7.400 7.180 7.200 238,200 +0.03(+0.42%)
Feb 19, 2004 7.120 7.430 7.100 7.170 306,100 +0.07(+0.99%)
Feb 18, 2004 7.140 7.300 7.080 7.100 205,600 -0.05(-0.70%)
Feb 17, 2004 7.300 7.300 7.080 7.150 299,200 +0.00(+0.00%)
Feb 13, 2004 7.720 7.730 7.110 7.150 679,700 -0.52(-6.78%)
Feb 12, 2004 7.740 7.750 7.510 7.670 336,200 +0.00(+0.00%)
Feb 11, 2004 7.520 7.840 7.510 7.670 256,300 -0.05(-0.65%)
Feb 10, 2004 7.750 8.026 7.540 7.720 185,800 -0.07(-0.90%)
Feb 09, 2004 7.410 8.040 7.400 7.790 493,900 +0.38(+5.13%)
Feb 06, 2004 7.300 7.500 7.250 7.410 312,600 +0.10(+1.37%)
Feb 05, 2004 7.300 7.550 6.930 7.310 1,917,200 -0.03(-0.41%)
Feb 04, 2004 8.140 8.140 7.340 7.340 481,700 -0.72(-8.93%)
Feb 03, 2004 8.470 8.480 7.956 8.060 379,000 -0.26(-3.12%)
Feb 02, 2004 7.950 8.440 7.850 8.320 869,700 +0.43(+5.45%)
Jan 30, 2004 7.400 7.890 7.260 7.890 423,400 +0.49(+6.62%)
Jan 29, 2004 7.570 7.720 7.270 7.400 520,900 -0.16(-2.12%)
Jan 28, 2004 8.050 8.050 7.500 7.560 987,800 -0.44(-5.50%)
Jan 27, 2004 8.300 8.750 7.850 8.000 3,026,500 -2.00(-20.00%)
Jan 26, 2004 9.900 10.05 9.800 10.00 266,300 +0.04(+0.40%)
Jan 23, 2004 9.630 9.970 9.600 9.960 157,600 +0.24(+2.47%)
Jan 22, 2004 9.850 9.920 9.600 9.720 168,400 -0.13(-1.32%)
Jan 21, 2004 9.800 10.00 9.710 9.850 176,100 -0.02(-0.20%)
Jan 20, 2004 10.10 10.10 9.650 9.870 88,000 +0.07(+0.71%)
Jan 16, 2004 10.04 10.08 9.700 9.800 98,100 +0.10(+1.03%)
Jan 15, 2004 10.00 10.00 9.620 9.700 78,277 -0.29(-2.90%)
Jan 14, 2004 9.790 10.05 9.751 9.990 252,527 +0.30(+3.10%)
Jan 13, 2004 9.700 9.830 9.620 9.690 138,517 -0.27(-2.71%)
Jan 12, 2004 9.680 10.00 9.550 9.960 117,075 +0.31(+3.21%)
Jan 09, 2004 9.490 9.950 9.460 9.650 219,809 -0.24(-2.43%)
Jan 08, 2004 9.700 10.00 9.650 9.890 243,123 +0.10(+1.02%)
Jan 07, 2004 10.15 10.15 9.630 9.790 246,685 -0.31(-3.07%)
Jan 06, 2004 10.40 10.40 9.950 10.10 215,900 -0.15(-1.46%)
Jan 05, 2004 10.30 10.49 10.02 10.25 73,300 +0.10(+0.99%)
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