Financial News

Exact Sciences Cor (NQ: EXAS )

127.53 USD -2.51 (-1.93%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.33 40.33 40.33 0 +0.51(+1.28%)
Mar 28, 2018 41.75 42.43 39.41 39.82 3,038,207 -1.89(-4.53%)
Mar 27, 2018 45.10 45.60 41.19 41.71 3,031,077 -3.39(-7.52%)
Mar 26, 2018 44.96 45.85 43.82 45.10 1,906,822 +0.98(+2.22%)
Mar 23, 2018 46.32 46.99 44.00 44.12 2,543,046 -1.87(-4.07%)
Mar 22, 2018 48.55 48.83 45.81 45.99 2,592,461 -3.07(-6.26%)
Mar 21, 2018 49.15 49.99 48.73 49.06 1,416,272 +0.02(+0.04%)
Mar 20, 2018 48.38 49.38 48.27 49.04 1,952,809 +0.58(+1.20%)
Mar 19, 2018 52.43 52.43 47.35 48.46 3,872,144 -4.11(-7.82%)
Mar 16, 2018 52.40 52.90 51.94 52.57 2,028,758 +0.48(+0.92%)
Mar 15, 2018 52.98 52.98 51.43 52.09 1,303,861 -0.67(-1.27%)
Mar 14, 2018 52.97 53.65 52.50 52.76 1,478,483 +0.21(+0.40%)
Mar 13, 2018 53.21 53.44 51.70 52.55 2,427,396 -0.64(-1.20%)
Mar 12, 2018 52.57 53.26 51.17 53.19 1,658,438 +1.04(+1.99%)
Mar 09, 2018 51.02 53.38 50.54 52.15 4,054,319 +1.27(+2.50%)
Mar 08, 2018 49.21 50.98 48.52 50.88 2,800,926 +1.67(+3.39%)
Mar 07, 2018 49.36 49.21 3,151,124 +1.45(+3.04%)
Mar 06, 2018 47.66 47.84 46.96 47.76 2,502,241 +0.92(+1.96%)
Mar 05, 2018 45.00 47.73 44.32 46.84 1,995,267 +1.42(+3.13%)
Mar 02, 2018 43.30 45.79 43.00 45.42 1,383,466 +1.66(+3.79%)
Mar 01, 2018 44.94 44.94 42.85 43.76 1,825,426 -0.85(-1.91%)
Feb 28, 2018 44.91 45.35 44.24 44.61 2,230,935 +0.24(+0.54%)
Feb 27, 2018 43.48 46.19 42.80 44.37 4,378,724 +1.81(+4.25%)
Feb 26, 2018 42.37 43.16 41.85 42.56 2,637,934 +0.19(+0.45%)
Feb 23, 2018 40.90 42.65 38.96 42.37 11,392,679 -2.62(-5.82%)
Feb 22, 2018 47.20 47.64 44.90 44.99 3,052,047 -1.65(-3.54%)
Feb 21, 2018 47.75 48.34 46.60 46.64 2,624,578 -1.37(-2.85%)
Feb 20, 2018 48.47 49.74 47.62 48.01 1,634,074 -0.85(-1.74%)
Feb 16, 2018 48.86 48.86 48.86 0 -0.28(-0.57%)
Feb 15, 2018 49.40 49.58 48.17 49.14 1,921,102 +0.06(+0.12%)
Feb 14, 2018 47.25 49.29 47.02 49.08 1,526,273 +1.51(+3.17%)
Feb 13, 2018 47.57 1,877,674 +0.04(+0.08%)
Feb 12, 2018 46.62 48.06 45.71 47.53 2,410,152 +1.63(+3.55%)
Feb 09, 2018 45.00 47.00 44.01 45.90 2,981,317 +1.34(+3.01%)
Feb 08, 2018 48.28 48.92 44.45 44.56 2,082,619 -3.61(-7.49%)
Feb 07, 2018 48.62 48.62 48.11 48.17 2,115,170 -0.39(-0.80%)
Feb 06, 2018 45.72 49.39 45.25 48.56 1,927,242 +1.01(+2.12%)
Feb 05, 2018 48.56 50.50 46.46 47.55 2,720,010 -1.45(-2.96%)
Feb 02, 2018 49.05 50.11 48.88 49.00 2,041,920 -0.60(-1.21%)
Feb 01, 2018 49.50 50.18 49.15 49.60 2,165,691 -0.11(-0.22%)
Jan 31, 2018 49.55 50.43 48.85 49.71 2,561,289 +0.21(+0.42%)
Jan 30, 2018 48.66 49.90 47.20 49.50 3,514,346 -0.34(-0.68%)
Jan 29, 2018 49.35 50.61 49.00 49.84 1,951,963 -0.23(-0.46%)
Jan 26, 2018 50.00 50.99 49.56 50.07 2,748,297 -0.19(-0.38%)
Jan 25, 2018 52.02 52.46 48.89 50.26 4,728,781 -1.37(-2.65%)
Jan 24, 2018 51.88 52.60 50.44 51.63 2,833,116 -0.52(-1.00%)
Jan 23, 2018 48.07 52.38 48.05 52.15 3,610,111 +3.66(+7.55%)
Jan 22, 2018 47.91 49.70 47.80 48.49 3,228,046 +0.67(+1.40%)
Jan 19, 2018 48.84 49.84 47.36 47.82 4,780,988 -0.97(-1.99%)
Jan 18, 2018 47.36 50.62 47.29 48.79 4,672,080 +1.11(+2.33%)
Jan 17, 2018 53.21 53.64 45.02 47.68 14,208,805 -5.27(-9.95%)
Jan 16, 2018 52.75 54.15 52.72 52.95 2,245,233 +0.33(+0.63%)
Jan 12, 2018 52.62 52.62 52.62 0 -2.44(-4.43%)
Jan 11, 2018 54.01 55.43 53.02 55.06 1,728,283 +1.10(+2.04%)
Jan 10, 2018 54.12 53.96 2,531,497 +1.49(+2.84%)
Jan 09, 2018 52.08 52.60 49.42 52.47 5,026,783 +2.57(+5.14%)
Jan 08, 2018 54.33 55.02 48.63 49.90 7,626,774 -7.62(-13.25%)
Jan 05, 2018 56.44 57.80 56.02 57.53 1,467,744 +1.39(+2.48%)
Jan 04, 2018 56.57 57.18 55.60 56.14 1,275,991 +0.31(+0.56%)
Jan 03, 2018 52.33 56.09 51.85 55.83 1,998,718 +4.04(+7.80%)
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