Financial News

Exact Sciences Cor (NQ: EXAS )

128.00 USD +3.06 (+2.45%)
Official Closing Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 139.00 141.92 135.51 137.16 1,301,000 -2.39(-1.71%)
Jan 28, 2021 138.00 142.52 136.61 139.55 1,569,446 +2.70(+1.97%)
Jan 27, 2021 138.01 140.06 131.74 136.85 2,419,942 -4.19(-2.97%)
Jan 26, 2021 153.85 154.56 140.00 141.04 2,621,284 -12.89(-8.37%)
Jan 25, 2021 151.09 159.54 150.58 153.93 2,530,813 +3.93(+2.62%)
Jan 22, 2021 146.84 150.32 146.20 150.00 1,370,000 +1.93(+1.30%)
Jan 21, 2021 150.90 151.19 147.01 148.07 1,265,627 -2.30(-1.53%)
Jan 20, 2021 151.48 152.87 148.23 150.37 1,637,488 +1.54(+1.03%)
Jan 19, 2021 147.98 151.53 146.56 148.83 1,874,641 +2.86(+1.96%)
Jan 15, 2021 148.52 149.60 142.33 145.97 1,528,500 -1.32(-0.90%)
Jan 14, 2021 146.12 149.87 144.52 147.29 1,339,337 +1.92(+1.32%)
Jan 13, 2021 148.15 148.46 142.43 145.37 1,672,107 -3.05(-2.05%)
Jan 12, 2021 146.44 152.68 145.50 148.42 2,241,500 +4.42(+3.07%)
Jan 11, 2021 132.93 152.48 132.49 144.00 5,768,593 +12.90(+9.84%)
Jan 08, 2021 129.66 133.72 129.04 131.10 1,540,200 +0.40(+0.31%)
Jan 07, 2021 124.60 131.19 124.01 130.70 1,926,157 +6.42(+5.17%)
Jan 06, 2021 125.74 127.05 122.56 124.28 1,769,610 -2.60(-2.05%)
Jan 05, 2021 129.90 130.43 125.14 126.88 1,540,980 -1.89(-1.47%)
Jan 04, 2021 128.20 131.78 126.21 128.77 1,211,078 -3.72(-2.81%)
Dec 31, 2020 132.49 132.49 132.49 898,021 -2.91(-2.15%)
Dec 30, 2020 133.67 135.78 132.85 135.40 898,021 +3.30(+2.50%)
Dec 29, 2020 136.13 137.25 127.64 132.10 1,327,951 -3.67(-2.70%)
Dec 28, 2020 140.75 141.85 134.18 135.77 1,013,115 -3.79(-2.72%)
Dec 24, 2020 141.69 142.34 138.31 139.56 359,000 -1.44(-1.02%)
Dec 23, 2020 143.02 144.00 140.04 141.00 1,263,141 -1.12(-0.79%)
Dec 22, 2020 142.70 143.85 139.25 142.12 2,030,898 +1.08(+0.77%)
Dec 21, 2020 133.33 142.98 132.40 141.04 1,942,003 +3.99(+2.91%)
Dec 18, 2020 137.21 138.12 134.50 137.05 2,358,800 +1.01(+0.74%)
Dec 17, 2020 128.37 136.77 126.31 136.04 2,640,228 +8.71(+6.84%)
Dec 16, 2020 129.46 129.89 126.86 127.33 915,519 -2.06(-1.59%)
Dec 15, 2020 130.57 131.76 127.83 129.39 1,230,954 -0.41(-0.32%)
Dec 14, 2020 131.53 133.61 128.54 129.80 1,094,439 +0.30(+0.23%)
Dec 11, 2020 132.60 134.36 126.00 129.50 1,642,000 -3.39(-2.55%)
Dec 10, 2020 130.26 137.00 129.63 132.89 1,453,307 +2.56(+1.96%)
Dec 09, 2020 134.28 134.50 126.70 130.33 1,881,062 -3.20(-2.40%)
Dec 08, 2020 135.93 137.73 130.93 133.53 2,214,565 -1.32(-0.98%)
Dec 07, 2020 133.19 139.26 132.21 134.85 2,564,700 +1.98(+1.49%)
Dec 04, 2020 131.65 136.14 130.13 132.87 2,369,100 +2.20(+1.68%)
Dec 03, 2020 123.92 131.49 123.92 130.67 3,300,773 +6.26(+5.03%)
Dec 02, 2020 123.85 126.60 120.50 124.41 1,950,832 +1.18(+0.96%)
Dec 01, 2020 122.83 126.64 121.38 123.23 1,930,338 +2.17(+1.79%)
Nov 30, 2020 119.70 121.68 116.87 121.06 2,211,854 +2.87(+2.43%)
Nov 27, 2020 117.32 121.06 116.00 118.19 1,066,300 +2.32(+2.00%)
Nov 25, 2020 117.27 119.20 114.11 115.87 877,900 -1.39(-1.19%)
Nov 24, 2020 121.25 121.88 116.88 117.26 1,157,742 -3.28(-2.72%)
Nov 23, 2020 116.80 120.75 116.25 120.54 1,876,857 +5.31(+4.61%)
Nov 20, 2020 113.93 116.54 113.18 115.23 1,952,800 +2.05(+1.81%)
Nov 19, 2020 112.89 115.45 112.60 113.18 1,491,266 +0.82(+0.73%)
Nov 18, 2020 116.75 117.11 112.14 112.36 1,567,883 -3.28(-2.84%)
Nov 17, 2020 120.17 121.32 114.00 115.64 1,975,726 -5.83(-4.80%)
Nov 16, 2020 125.49 125.75 121.05 121.47 859,250 -1.24(-1.01%)
Nov 13, 2020 122.69 125.82 122.25 122.71 752,700 +0.29(+0.24%)
Nov 12, 2020 123.86 125.23 119.75 122.42 1,061,236 -0.96(-0.78%)
Nov 11, 2020 120.22 123.64 119.38 123.38 988,695 +4.60(+3.87%)
Nov 10, 2020 122.74 123.23 117.20 118.78 1,274,162 -4.38(-3.56%)
Nov 09, 2020 126.20 126.62 121.22 123.16 1,352,581 -0.81(-0.65%)
Nov 06, 2020 125.62 126.83 123.58 123.97 987,800 -2.71(-2.14%)
Nov 05, 2020 124.00 127.68 124.00 126.68 1,609,118 +3.53(+2.87%)
Nov 04, 2020 127.48 128.46 122.21 123.15 1,570,200 -3.00(-2.38%)
Nov 03, 2020 122.84 126.71 119.32 126.15 1,449,286 +4.26(+3.49%)
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