Financial News

Exact Sciences Cor (NQ: EXAS )

77.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.170 9.360 9.120 9.340 301,504 +0.24(+2.64%)
Jan 30, 2012 9.230 9.360 9.080 9.100 403,781 -0.25(-2.67%)
Jan 27, 2012 9.330 9.400 9.240 9.350 329,254 +0.01(+0.11%)
Jan 26, 2012 9.270 9.360 9.080 9.340 676,443 +0.11(+1.19%)
Jan 25, 2012 8.980 9.270 8.900 9.230 553,333 +0.22(+2.44%)
Jan 24, 2012 8.710 9.030 8.660 9.010 741,719 +0.24(+2.74%)
Jan 23, 2012 8.930 9.130 8.750 8.770 360,121 -0.15(-1.68%)
Jan 20, 2012 9.070 9.090 8.630 8.920 655,039 -0.15(-1.65%)
Jan 19, 2012 9.380 9.470 9.020 9.070 547,834 -0.28(-2.99%)
Jan 18, 2012 9.600 9.650 9.270 9.350 446,896 -0.27(-2.81%)
Jan 17, 2012 9.500 9.790 9.451 9.620 787,121 +0.23(+2.45%)
Jan 13, 2012 9.400 9.590 9.160 9.390 478,424 -0.10(-1.05%)
Jan 12, 2012 8.950 9.570 8.900 9.490 1,051,731 +0.54(+6.03%)
Jan 11, 2012 8.880 9.000 8.800 8.950 374,034 +0.05(+0.56%)
Jan 10, 2012 9.000 9.040 8.800 8.900 626,230 +0.07(+0.79%)
Jan 09, 2012 8.420 8.860 8.340 8.830 750,231 +0.49(+5.88%)
Jan 06, 2012 8.410 8.480 8.250 8.340 727,197 +0.09(+1.09%)
Jan 05, 2012 8.090 8.360 7.950 8.250 710,861 +0.32(+4.04%)
Jan 04, 2012 8.000 8.140 7.900 7.930 335,998 -0.19(-2.34%)
Dec 30, 2011 8.130 8.190 8.080 8.120 264,527 +0.00(+0.00%)
Dec 29, 2011 8.080 8.160 8.050 8.120 172,141 +0.05(+0.62%)
Dec 28, 2011 8.160 8.290 8.050 8.070 330,414 -0.12(-1.47%)
Dec 27, 2011 8.000 8.190 8.000 8.190 241,807 +0.12(+1.49%)
Dec 23, 2011 8.120 8.160 8.020 8.070 287,756 +0.00(+0.00%)
Dec 21, 2011 8.150 8.150 7.830 8.070 556,076 -0.09(-1.10%)
Dec 20, 2011 8.060 8.180 7.940 8.160 597,780 +0.25(+3.16%)
Dec 19, 2011 8.090 8.210 7.890 7.910 487,434 -0.08(-1.00%)
Dec 16, 2011 8.050 8.140 7.950 7.990 1,163,611 +0.01(+0.13%)
Dec 15, 2011 7.980 8.120 7.860 7.980 495,106 -0.05(-0.62%)
Dec 14, 2011 7.890 8.080 7.660 8.030 1,011,989 +0.13(+1.65%)
Dec 13, 2011 8.090 8.130 7.830 7.900 494,285 -0.13(-1.62%)
Dec 12, 2011 7.860 8.030 7.730 8.030 667,949 +0.06(+0.75%)
Dec 09, 2011 7.770 8.080 7.660 7.970 1,441,574 -0.06(-0.75%)
Dec 08, 2011 8.110 8.230 8.020 8.030 892,027 -0.15(-1.83%)
Dec 07, 2011 8.130 8.240 7.950 8.180 814,486 +0.03(+0.37%)
Dec 06, 2011 8.000 8.210 7.910 8.150 2,512,613 -0.24(-2.86%)
Dec 05, 2011 8.560 8.600 8.150 8.390 740,345 -0.15(-1.76%)
Dec 02, 2011 8.490 8.700 8.460 8.540 756,355 +0.11(+1.30%)
Dec 01, 2011 8.500 8.770 8.400 8.430 978,436 -0.06(-0.71%)
Nov 30, 2011 8.390 8.500 8.100 8.490 2,024,807 +0.36(+4.43%)
Nov 29, 2011 7.930 8.160 7.820 8.130 543,982 +0.20(+2.52%)
Nov 28, 2011 7.840 8.040 7.660 7.930 568,016 +0.40(+5.31%)
Nov 25, 2011 7.600 7.630 7.520 7.530 177,691 -0.13(-1.70%)
Nov 23, 2011 7.950 8.000 7.530 7.660 408,465 -0.42(-5.20%)
Nov 22, 2011 7.890 8.080 7.890 8.080 334,023 +0.18(+2.28%)
Nov 21, 2011 7.670 7.950 7.550 7.900 475,895 +0.11(+1.41%)
Nov 18, 2011 7.870 7.970 7.740 7.790 469,829 -0.03(-0.38%)
Nov 17, 2011 8.270 8.389 7.770 7.820 856,676 -0.47(-5.67%)
Nov 16, 2011 8.040 8.840 8.040 8.290 1,676,778 +0.11(+1.34%)
Nov 15, 2011 8.050 8.280 8.040 8.180 390,605 +0.07(+0.86%)
Nov 14, 2011 8.130 8.190 8.020 8.110 340,293 -0.06(-0.73%)
Nov 11, 2011 8.080 8.195 8.020 8.170 441,521 +0.22(+2.77%)
Nov 10, 2011 8.010 8.040 7.830 7.950 351,385 +0.05(+0.63%)
Nov 09, 2011 7.930 8.120 7.840 7.900 423,227 -0.30(-3.66%)
Nov 08, 2011 7.950 8.220 7.840 8.200 561,256 +0.32(+4.06%)
Nov 07, 2011 8.010 8.130 7.670 7.880 386,948 -0.15(-1.87%)
Nov 04, 2011 8.100 8.160 7.890 8.030 391,401 -0.19(-2.31%)
Nov 03, 2011 7.970 8.378 7.850 8.220 656,542 +0.22(+2.75%)
Nov 02, 2011 7.760 8.020 7.650 8.000 456,445 +0.36(+4.71%)
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