Financial News

Exact Sciences Cor (NQ: EXAS )

109.70 USD +1.86 (+1.73%)
Streaming Delayed Price Updated: 2:11 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.550 4.610 4.290 4.290 134,629 -0.21(-4.67%)
Oct 30, 2007 4.500 4.600 4.450 4.500 106,894 +0.04(+0.90%)
Oct 29, 2007 4.400 4.760 4.290 4.460 162,546 +0.03(+0.68%)
Oct 26, 2007 4.300 4.490 4.090 4.430 125,086 +0.11(+2.55%)
Oct 25, 2007 4.230 4.420 4.230 4.320 89,162 +0.00(+0.00%)
Oct 24, 2007 3.970 4.390 3.960 4.320 360,800 +0.35(+8.82%)
Oct 23, 2007 3.750 4.000 3.750 3.970 359,033 -0.08(-1.98%)
Oct 22, 2007 4.670 4.670 4.030 4.050 369,700 -0.39(-8.78%)
Oct 19, 2007 4.700 4.750 4.330 4.440 265,869 -0.26(-5.53%)
Oct 18, 2007 4.600 4.719 4.300 4.700 454,176 -0.02(-0.42%)
Oct 17, 2007 3.560 4.950 3.540 4.720 3,171,621 -1.30(-21.59%)
Oct 16, 2007 5.640 6.170 5.580 6.020 839,821 +0.51(+9.26%)
Oct 15, 2007 4.980 5.590 4.750 5.510 511,129 +0.67(+13.84%)
Oct 12, 2007 4.770 5.000 4.710 4.840 245,231 +0.20(+4.31%)
Oct 11, 2007 4.600 4.950 4.450 4.640 373,298 +0.22(+4.98%)
Oct 10, 2007 4.600 4.610 4.390 4.420 217,935 -0.16(-3.49%)
Oct 09, 2007 4.690 5.170 4.416 4.580 748,660 +0.02(+0.44%)
Oct 08, 2007 3.740 4.750 3.740 4.560 825,370 +0.83(+22.25%)
Oct 05, 2007 3.550 3.780 3.490 3.730 492,755 +0.34(+10.03%)
Oct 04, 2007 3.420 3.550 3.330 3.390 110,890 +0.00(+0.00%)
Oct 03, 2007 3.380 3.500 3.330 3.390 81,848 +0.04(+1.19%)
Oct 02, 2007 3.420 3.480 3.290 3.350 148,439 -0.04(-1.18%)
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