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 (%)
Feb 29, 2012 9.460 9.720 9.330 9.390 526,579 -0.08(-0.84%)
Feb 28, 2012 9.090 9.500 9.080 9.470 373,236 +0.40(+4.41%)
Feb 27, 2012 9.300 9.320 9.050 9.070 462,616 -0.25(-2.68%)
Feb 24, 2012 9.250 9.460 9.170 9.320 453,979 +0.13(+1.41%)
Feb 23, 2012 8.860 9.360 8.860 9.190 462,877 +0.33(+3.72%)
Feb 22, 2012 8.850 8.990 8.840 8.860 224,342 -0.03(-0.34%)
Feb 21, 2012 9.320 9.335 8.820 8.890 559,140 -0.42(-4.51%)
Feb 17, 2012 9.310 9.420 9.250 9.310 479,162 -0.02(-0.21%)
Feb 16, 2012 9.000 9.330 8.900 9.330 519,139 +0.29(+3.21%)
Feb 15, 2012 9.150 9.200 8.930 9.040 279,028 -0.08(-0.88%)
Feb 14, 2012 9.070 9.120 8.860 9.120 300,681 +0.05(+0.55%)
Feb 13, 2012 9.130 9.230 8.980 9.070 280,154 +0.07(+0.78%)
Feb 10, 2012 9.070 9.240 8.980 9.000 331,409 -0.15(-1.64%)
Feb 09, 2012 9.360 9.360 9.140 9.150 186,701 -0.17(-1.82%)
Feb 08, 2012 9.410 9.540 9.190 9.320 334,402 -0.08(-0.85%)
Feb 07, 2012 9.530 9.600 9.320 9.400 305,831 -0.12(-1.26%)
Feb 06, 2012 9.420 9.600 9.130 9.520 230,100 +0.04(+0.42%)
Feb 03, 2012 9.500 9.730 9.290 9.480 450,985 +0.12(+1.28%)
Feb 02, 2012 9.460 9.570 9.310 9.360 318,407 -0.11(-1.16%)
Feb 01, 2012 9.390 9.600 9.280 9.470 526,032 +0.13(+1.39%)
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%)
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