Financial News

Exact Sciences Cor (NQ: EXAS )

74.03 USD -2.00 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 0.5700 0.5800 0.5300 0.5800 81,170 +0.01(+1.75%)
Dec 31, 2008 0.5400 0.5700 0.5200 0.5700 77,834 +0.02(+3.64%)
Dec 30, 2008 0.5300 0.5699 0.5200 0.5500 42,566 -0.02(-3.51%)
Dec 29, 2008 0.5500 0.5900 0.5000 0.5700 134,005 +0.02(+3.64%)
Dec 26, 2008 0.5500 0.5500 0.5100 0.5500 32,620 +0.00(+0.02%)
Dec 24, 2008 0.5000 0.5600 0.5000 0.5499 35,283 +0.05(+9.98%)
Dec 23, 2008 0.4600 0.5800 0.4600 0.5000 56,557 +0.04(+8.70%)
Dec 22, 2008 0.5500 0.5800 0.4500 0.4600 69,450 -0.07(-13.21%)
Dec 19, 2008 0.6100 0.6500 0.5001 0.5300 56,821 -0.07(-11.67%)
Dec 18, 2008 0.4200 0.7400 0.4200 0.6000 317,211 +0.18(+42.86%)
Dec 17, 2008 0.3800 0.4200 0.3724 0.4200 106,850 +0.04(+10.53%)
Dec 16, 2008 0.3610 0.4000 0.3600 0.3800 91,974 -0.02(-5.00%)
Dec 15, 2008 0.3600 0.4000 0.3600 0.4000 26,723 +0.03(+8.11%)
Dec 12, 2008 0.3701 0.3890 0.3700 0.3700 17,365 -0.02(-5.10%)
Dec 11, 2008 0.3600 0.3990 0.3600 0.3899 31,038 +0.01(+2.61%)
Dec 10, 2008 0.3700 0.3998 0.3510 0.3800 25,740 -0.03(-7.32%)
Dec 09, 2008 0.3811 0.4100 0.3500 0.4100 48,800 +0.00(+0.00%)
Dec 08, 2008 0.4000 0.4500 0.3718 0.4100 40,972 +0.01(+2.50%)
Dec 05, 2008 0.4200 0.4201 0.3711 0.4000 7,500 +0.01(+2.56%)
Dec 04, 2008 0.3900 0.3999 0.3720 0.3900 23,309 -0.05(-11.36%)
Dec 03, 2008 0.4300 0.4400 0.4298 0.4400 41,890 +0.04(+10.00%)
Dec 02, 2008 0.3503 0.4000 0.3500 0.4000 41,130 +0.03(+8.11%)
Dec 01, 2008 0.4399 0.4400 0.3500 0.3700 13,696 -0.07(-15.89%)
Nov 28, 2008 0.3999 0.4400 0.3601 0.4399 24,344 +0.03(+7.29%)
Nov 26, 2008 0.3409 0.4400 0.3300 0.4100 68,000 +0.04(+10.81%)
Nov 25, 2008 0.3300 0.5000 0.3300 0.3700 65,713 +0.02(+5.71%)
Nov 24, 2008 0.3800 0.4355 0.3300 0.3500 80,464 -0.06(-14.63%)
Nov 21, 2008 0.4400 0.4700 0.2200 0.4100 32,333 -0.04(-8.89%)
Nov 20, 2008 0.4300 0.5000 0.3300 0.4500 35,760 -0.04(-8.16%)
Nov 19, 2008 0.5300 0.5700 0.4600 0.4900 20,435 +0.00(+0.00%)
Nov 18, 2008 0.3899 0.4900 0.2705 0.4900 68,326 +0.13(+36.11%)
Nov 17, 2008 0.3900 0.4000 0.3300 0.3600 151,267 -0.04(-9.66%)
Nov 14, 2008 0.4100 0.4200 0.3800 0.3985 81,530 -0.05(-11.44%)
Nov 13, 2008 0.4200 0.4800 0.4100 0.4500 37,824 -0.02(-4.26%)
Nov 12, 2008 0.4200 0.5001 0.4101 0.4700 45,376 -0.02(-4.08%)
Nov 11, 2008 0.5500 0.5500 0.4500 0.4900 94,800 -0.07(-12.50%)
Nov 10, 2008 0.6000 0.6900 0.5000 0.5600 25,060 +0.03(+5.66%)
Nov 07, 2008 0.7790 0.7790 0.4000 0.5300 271,378 -0.24(-31.17%)
Nov 06, 2008 0.7700 0.7700 0.7500 0.7700 1,400 +0.04(+5.48%)
Nov 05, 2008 0.8098 0.8199 0.7300 0.7300 61,125 -0.08(-9.88%)
Nov 04, 2008 0.8400 0.8700 0.7800 0.8100 85,022 +0.05(+6.58%)
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