Financial News

Exact Sciences Cor (NQ: EXAS )

108.02 USD +2.19 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.290 3.390 3.390 3.390 110,200 +0.05(+1.50%)
Dec 30, 2009 3.260 3.340 3.260 3.340 73,734 +0.04(+1.29%)
Dec 29, 2009 3.310 3.320 3.260 3.297 44,205 -0.00(-0.08%)
Dec 28, 2009 3.310 3.350 3.276 3.300 122,667 +0.04(+1.23%)
Dec 24, 2009 3.210 3.270 3.196 3.260 18,153 +0.07(+2.19%)
Dec 23, 2009 3.200 3.290 3.190 3.190 95,875 -0.01(-0.31%)
Dec 22, 2009 3.080 3.200 2.970 3.200 156,459 +0.20(+6.67%)
Dec 21, 2009 3.220 3.230 2.990 3.000 174,921 -0.26(-7.98%)
Dec 18, 2009 3.060 3.260 3.000 3.260 312,056 +0.20(+6.54%)
Dec 17, 2009 2.740 3.080 2.740 3.060 459,044 +0.37(+13.75%)
Dec 16, 2009 2.730 2.750 2.570 2.690 63,408 +0.04(+1.51%)
Dec 15, 2009 2.550 2.680 2.510 2.650 84,050 +0.16(+6.43%)
Dec 14, 2009 2.550 2.600 2.460 2.490 158,234 +0.02(+0.81%)
Dec 11, 2009 2.460 2.500 2.430 2.470 47,803 +0.01(+0.41%)
Dec 10, 2009 2.500 2.500 2.430 2.460 41,053 -0.05(-1.99%)
Dec 09, 2009 2.530 2.550 2.490 2.510 44,890 +0.00(+0.00%)
Dec 08, 2009 2.570 2.580 2.500 2.510 48,836 -0.04(-1.57%)
Dec 07, 2009 2.601 2.601 2.550 2.550 49,464 -0.09(-3.41%)
Dec 04, 2009 2.600 2.640 2.540 2.640 27,527 +0.05(+1.93%)
Dec 03, 2009 2.570 2.600 2.470 2.590 27,438 +0.08(+3.18%)
Dec 02, 2009 2.550 2.580 2.500 2.510 23,808 -0.06(-2.33%)
Dec 01, 2009 2.550 2.610 2.550 2.570 26,778 -0.03(-1.15%)
Nov 30, 2009 2.660 2.680 2.600 2.600 39,248 -0.11(-4.06%)
Nov 27, 2009 2.650 2.740 2.650 2.710 4,397 +0.01(+0.37%)
Nov 25, 2009 2.570 2.730 2.570 2.700 39,027 +0.06(+2.27%)
Nov 24, 2009 2.490 2.640 2.480 2.640 37,581 +0.10(+3.94%)
Nov 23, 2009 2.590 2.600 2.520 2.540 44,021 -0.06(-2.31%)
Nov 20, 2009 2.645 2.660 2.510 2.600 63,483 -0.11(-4.06%)
Nov 19, 2009 2.730 2.730 2.660 2.710 13,765 +0.00(+0.00%)
Nov 18, 2009 2.650 2.750 2.650 2.710 49,347 +0.00(+0.00%)
Nov 17, 2009 2.710 2.710 2.610 2.710 53,113 +0.00(+0.00%)
Nov 16, 2009 2.680 2.720 2.680 2.710 56,835 +0.02(+0.74%)
Nov 13, 2009 2.640 2.730 2.600 2.690 51,706 +0.01(+0.37%)
Nov 12, 2009 2.740 2.740 2.660 2.680 22,139 -0.04(-1.47%)
Nov 11, 2009 2.720 2.750 2.660 2.720 24,806 -0.01(-0.37%)
Nov 10, 2009 2.670 2.730 2.650 2.730 39,036 +0.06(+2.25%)
Nov 09, 2009 2.650 2.728 2.600 2.670 48,348 +0.04(+1.52%)
Nov 06, 2009 2.650 2.650 2.530 2.630 27,471 +0.02(+0.77%)
Nov 05, 2009 2.500 2.620 2.490 2.610 33,061 +0.12(+4.82%)
Nov 04, 2009 2.490 2.500 2.440 2.490 24,997 +0.02(+0.81%)
Nov 03, 2009 2.400 2.490 2.360 2.470 41,904 +0.02(+0.61%)
Nov 02, 2009 2.480 2.487 2.321 2.455 29,167 -0.02(-0.61%)
Oct 30, 2009 2.450 2.610 2.400 2.470 88,118 +0.02(+0.82%)
Oct 29, 2009 2.410 2.510 2.410 2.450 30,898 +0.00(+0.00%)
Oct 28, 2009 2.540 2.540 2.450 2.450 45,803 -0.12(-4.67%)
Oct 27, 2009 2.580 2.600 2.490 2.570 75,166 -0.03(-1.16%)
Oct 26, 2009 2.650 2.690 2.560 2.600 45,734 +0.00(+0.00%)
Oct 23, 2009 2.720 2.740 2.600 2.600 17,320 -0.10(-3.70%)
Oct 22, 2009 2.700 2.700 2.610 2.700 28,068 +0.00(+0.00%)
Oct 21, 2009 2.660 2.740 2.550 2.700 129,213 +0.10(+3.85%)
Oct 20, 2009 2.660 2.750 2.600 2.600 42,577 -0.14(-5.11%)
Oct 19, 2009 2.700 2.750 2.682 2.740 60,000 +0.08(+3.01%)
Oct 16, 2009 2.680 2.690 2.650 2.660 20,101 -0.03(-1.12%)
Oct 15, 2009 2.680 2.750 2.680 2.690 56,771 +0.00(+0.00%)
Oct 14, 2009 2.750 2.750 2.680 2.690 13,894 +0.01(+0.37%)
Oct 13, 2009 2.660 2.700 2.660 2.680 16,407 +0.00(+0.00%)
Oct 12, 2009 2.674 2.700 2.660 2.680 30,635 +0.00(+0.00%)
Oct 09, 2009 2.670 2.700 2.650 2.680 15,592 -0.02(-0.74%)
Oct 08, 2009 2.760 2.760 2.680 2.700 28,613 +0.00(+0.00%)
Oct 07, 2009 2.740 2.740 2.670 2.700 13,586 -0.02(-0.74%)
Oct 06, 2009 2.740 2.760 2.690 2.720 20,603 -0.01(-0.37%)
Oct 05, 2009 2.790 2.860 2.730 2.730 28,535 -0.02(-0.73%)
Oct 02, 2009 2.760 2.890 2.660 2.750 37,756 +0.01(+0.36%)
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