Financial News

Exact Sciences Cor (NQ: EXAS )

71.24 USD +2.06 (+2.98%)
Streaming Delayed Price Updated: 10:34 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.390 2.450 2.350 2.450 38,797 +0.04(+1.66%)
May 30, 2006 2.500 2.554 2.390 2.410 40,388 -0.08(-3.21%)
May 26, 2006 2.450 2.510 2.350 2.490 85,173 +0.02(+0.81%)
May 25, 2006 2.360 2.530 2.350 2.470 82,056 -0.02(-0.80%)
May 24, 2006 2.560 2.610 2.420 2.490 111,991 -0.01(-0.40%)
May 23, 2006 2.770 2.770 2.470 2.500 254,738 -0.27(-9.75%)
May 22, 2006 2.350 3.100 2.350 2.770 770,385 +0.53(+23.66%)
May 19, 2006 2.290 2.290 2.190 2.240 70,402 -0.02(-0.88%)
May 18, 2006 2.200 2.270 2.190 2.260 65,860 +0.09(+4.15%)
May 17, 2006 2.160 2.240 2.090 2.170 196,978 -0.02(-0.91%)
May 16, 2006 2.200 2.260 2.060 2.190 83,448 -0.02(-0.90%)
May 15, 2006 2.190 2.210 2.100 2.210 134,775 +0.01(+0.45%)
May 12, 2006 2.200 2.200 2.050 2.200 161,486 -0.03(-1.35%)
May 11, 2006 2.300 2.340 2.210 2.230 216,054 -0.10(-4.29%)
May 10, 2006 2.420 2.430 2.300 2.330 257,588 -0.12(-4.90%)
May 09, 2006 2.470 2.590 2.420 2.450 87,393 -0.05(-2.00%)
May 08, 2006 2.620 2.630 2.450 2.500 109,424 -0.12(-4.58%)
May 05, 2006 2.480 2.660 2.460 2.620 163,697 +0.17(+6.94%)
May 04, 2006 2.650 2.697 2.420 2.450 346,460 -0.18(-6.84%)
May 03, 2006 2.660 2.682 2.590 2.630 137,889 -0.06(-2.23%)
May 02, 2006 2.930 2.930 2.550 2.690 158,119 -0.29(-9.73%)
May 01, 2006 2.980 2.990 2.780 2.980 103,378 -0.03(-1.00%)
Apr 28, 2006 2.950 3.010 2.790 3.010 124,900 +0.00(+0.00%)
Apr 27, 2006 3.010 3.010 2.470 3.010 228,433 -0.03(-0.99%)
Apr 26, 2006 3.140 3.140 2.960 3.040 109,786 -0.13(-4.10%)
Apr 25, 2006 3.210 3.400 3.000 3.170 161,004 -0.07(-2.16%)
Apr 24, 2006 3.260 3.320 3.140 3.240 118,056 +0.00(+0.00%)
Apr 21, 2006 3.150 3.250 3.104 3.240 79,379 +0.14(+4.52%)
Apr 20, 2006 3.060 3.100 3.000 3.100 60,260 +0.05(+1.64%)
Apr 19, 2006 3.050 3.080 2.992 3.050 115,952 -0.01(-0.33%)
Apr 18, 2006 3.060 3.070 2.920 3.060 194,494 +0.00(+0.00%)
Apr 17, 2006 3.000 3.060 2.900 3.060 141,443 +0.03(+0.99%)
Apr 13, 2006 3.030 3.040 3.030 3.030 108,889 -0.04(-1.30%)
Apr 12, 2006 3.070 3.090 3.050 3.070 130,845 +0.00(+0.00%)
Apr 11, 2006 3.060 3.110 3.050 3.070 149,140 +0.01(+0.33%)
Apr 10, 2006 3.050 3.100 3.050 3.060 234,817 -0.01(-0.33%)
Apr 07, 2006 3.120 3.120 3.060 3.070 98,971 -0.13(-4.06%)
Apr 06, 2006 3.170 3.200 3.110 3.200 67,422 +0.00(+0.00%)
Apr 05, 2006 3.240 3.270 3.120 3.200 120,571 -0.01(-0.31%)
Apr 04, 2006 3.130 3.230 3.100 3.210 102,568 +0.13(+4.22%)
Apr 03, 2006 3.080 3.160 2.960 3.080 247,408 +0.01(+0.33%)
Mar 31, 2006 3.120 3.120 2.970 3.070 171,026 +0.00(+0.00%)
Mar 30, 2006 3.040 3.070 2.910 3.070 155,828 +0.00(+0.00%)
Mar 29, 2006 3.080 3.290 2.930 3.070 285,425 +0.02(+0.66%)
Mar 28, 2006 3.210 3.450 3.010 3.050 324,167 -0.13(-4.09%)
Mar 27, 2006 3.290 3.489 3.000 3.180 503,768 +0.07(+2.25%)
Mar 24, 2006 2.460 3.350 2.410 3.110 587,765 +0.66(+26.94%)
Mar 23, 2006 2.380 2.480 2.380 2.450 14,200 +0.04(+1.66%)
Mar 22, 2006 2.440 2.560 2.300 2.410 50,200 -0.06(-2.43%)
Mar 21, 2006 2.660 2.690 2.460 2.470 78,490 -0.13(-5.00%)
Mar 20, 2006 2.660 2.680 2.580 2.600 61,329 -0.03(-1.14%)
Mar 17, 2006 2.420 2.670 2.360 2.630 147,813 +0.23(+9.58%)
Mar 16, 2006 2.340 2.430 2.320 2.400 55,964 +0.06(+2.56%)
Mar 15, 2006 2.300 2.410 2.240 2.340 112,544 +0.01(+0.43%)
Mar 14, 2006 2.350 2.370 2.200 2.330 155,684 -0.05(-2.10%)
Mar 13, 2006 2.350 2.390 2.297 2.380 57,397 +0.00(+0.00%)
Mar 10, 2006 2.380 2.390 2.250 2.380 82,322 -0.02(-0.83%)
Mar 09, 2006 2.380 2.440 2.330 2.400 78,168 +0.00(+0.00%)
Mar 08, 2006 2.400 2.470 2.330 2.400 66,539 -0.03(-1.23%)
Mar 07, 2006 2.500 2.500 2.430 2.430 109,763 -0.05(-2.02%)
Mar 06, 2006 2.530 2.530 2.470 2.480 34,106 -0.02(-0.80%)
Mar 03, 2006 2.520 2.530 2.470 2.500 93,411 -0.02(-0.79%)
Mar 02, 2006 2.580 2.670 2.500 2.520 77,717 -0.07(-2.70%)
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