Financial News

Exact Sciences Cor (NQ: EXAS )

93.69 USD -2.51 (-2.61%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.610 1.794 1.610 1.710 111,474 +0.10(+6.21%)
Apr 29, 2009 1.600 1.610 1.400 1.610 47,367 +0.04(+2.55%)
Apr 28, 2009 1.430 1.600 1.400 1.570 67,390 +0.14(+9.79%)
Apr 27, 2009 1.410 1.430 1.390 1.430 17,237 +0.04(+2.88%)
Apr 24, 2009 1.400 1.430 1.390 1.390 51,475 +0.05(+3.73%)
Apr 23, 2009 1.300 1.360 1.300 1.340 14,025 +0.04(+3.08%)
Apr 22, 2009 1.340 1.350 1.250 1.300 77,525 -0.06(-4.76%)
Apr 21, 2009 1.420 1.430 1.340 1.365 35,695 -0.06(-4.55%)
Apr 20, 2009 1.430 1.430 1.360 1.430 34,016 +0.01(+0.71%)
Apr 17, 2009 1.430 1.430 1.360 1.420 45,670 -0.00(-0.01%)
Apr 16, 2009 1.500 1.510 1.330 1.420 107,717 -0.02(-1.39%)
Apr 15, 2009 1.260 1.450 1.230 1.440 154,800 +0.22(+18.03%)
Apr 14, 2009 1.100 1.230 1.100 1.220 94,160 +0.09(+7.96%)
Apr 13, 2009 1.060 1.140 1.050 1.130 41,750 +0.06(+5.61%)
Apr 09, 2009 1.100 1.120 0.9700 1.070 59,504 -0.03(-2.73%)
Apr 08, 2009 1.110 1.190 1.000 1.100 58,504 +0.00(+0.00%)
Apr 07, 2009 1.130 1.148 1.090 1.100 20,176 +0.01(+0.92%)
Apr 06, 2009 1.020 1.250 1.020 1.090 23,284 +0.07(+6.86%)
Apr 03, 2009 1.030 1.120 0.9600 1.020 130,906 -0.08(-7.27%)
Apr 02, 2009 1.170 1.170 1.050 1.100 46,213 -0.08(-6.78%)
Apr 01, 2009 1.210 1.230 1.130 1.180 40,537 -0.07(-5.60%)
Mar 31, 2009 1.280 1.280 1.230 1.250 25,424 -0.03(-2.34%)
Mar 30, 2009 1.290 1.300 1.220 1.280 12,974 -0.06(-4.48%)
Mar 26, 2009 1.320 1.340 1.310 1.340 20,990 +0.09(+7.20%)
Mar 25, 2009 1.265 1.280 1.250 1.250 4,740 -0.01(-0.79%)
Mar 24, 2009 1.180 1.260 1.180 1.260 34,323 -0.03(-2.33%)
Mar 23, 2009 1.310 1.450 1.251 1.290 80,223 -0.06(-4.44%)
Mar 20, 2009 1.250 1.380 1.160 1.350 74,353 +0.19(+16.38%)
Mar 19, 2009 1.000 1.270 0.9000 1.160 159,220 +0.33(+39.76%)
Mar 18, 2009 0.8000 0.8601 0.8000 0.8300 58,521 +0.02(+2.38%)
Mar 17, 2009 0.8363 0.8700 0.7718 0.8107 20,104 -0.02(-2.33%)
Mar 16, 2009 0.8300 0.8500 0.8100 0.8300 19,078 +0.02(+2.47%)
Mar 13, 2009 0.8400 0.9099 0.8000 0.8100 16,080 -0.04(-4.71%)
Mar 12, 2009 0.9500 0.9500 0.8400 0.8500 16,173 -0.06(-6.59%)
Mar 11, 2009 0.8300 1.000 0.8300 0.9100 21,549 +0.09(+10.98%)
Mar 10, 2009 0.8000 0.8500 0.7825 0.8200 19,530 +0.04(+5.13%)
Mar 09, 2009 0.7709 0.7900 0.7709 0.7800 3,950 +0.01(+1.14%)
Mar 06, 2009 0.7800 0.8100 0.7712 0.7712 2,900 -0.01(-1.13%)
Mar 05, 2009 0.8000 0.8000 0.7800 0.7800 10,755 -0.01(-1.27%)
Mar 04, 2009 0.8500 0.9100 0.7800 0.7900 57,105 -0.06(-7.17%)
Mar 02, 2009 0.8700 0.8700 0.8500 0.8510 7,504 +0.00(+0.12%)
Feb 27, 2009 0.8800 0.8900 0.8100 0.8500 26,635 -0.05(-5.56%)
Feb 26, 2009 0.9009 0.9200 0.8800 0.9000 31,800 -0.02(-2.16%)
Feb 25, 2009 0.9200 0.9400 0.9199 0.9199 24,584 +0.02(+2.21%)
Feb 24, 2009 0.9287 0.9400 0.8000 0.9000 28,646 +0.02(+2.27%)
Feb 23, 2009 0.9900 1.020 0.8300 0.8800 99,551 -0.10(-10.20%)
Feb 20, 2009 1.200 1.240 0.9500 0.9800 121,868 -0.22(-18.33%)
Feb 19, 2009 1.220 1.290 1.180 1.200 31,550 -0.08(-6.25%)
Feb 18, 2009 1.230 1.300 1.200 1.280 80,357 +0.10(+8.47%)
Feb 17, 2009 1.400 1.400 1.150 1.180 122,668 -0.23(-16.31%)
Feb 13, 2009 1.510 1.510 1.380 1.410 21,150 -0.07(-4.73%)
Feb 12, 2009 1.480 1.530 1.470 1.480 19,736 +0.00(+0.00%)
Feb 11, 2009 1.470 1.500 1.440 1.480 9,703 +0.05(+3.50%)
Feb 10, 2009 1.430 1.440 1.350 1.430 20,996 +0.00(+0.00%)
Feb 09, 2009 1.420 1.500 1.420 1.430 41,392 -0.02(-1.38%)
Feb 06, 2009 1.330 1.470 1.330 1.450 84,534 +0.05(+3.57%)
Feb 05, 2009 1.490 1.490 1.350 1.400 69,147 -0.06(-4.11%)
Feb 04, 2009 1.520 1.520 1.450 1.460 19,600 -0.02(-1.35%)
Feb 03, 2009 1.530 1.530 1.450 1.480 44,324 +0.00(+0.00%)
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