Financial News

Exact Sciences Cor (NQ: EXAS )

43.16 +2.03 (+4.94%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.800 2.010 1.800 1.980 153,090 +0.18(+10.00%)
May 29, 2008 1.800 1.860 1.790 1.800 78,795 -0.04(-2.17%)
May 28, 2008 1.890 1.900 1.730 1.840 192,665 -0.05(-2.65%)
May 27, 2008 2.010 2.010 1.860 1.890 117,375 -0.07(-3.50%)
May 26, 2008 1.930 2.040 1.930 1.959 47,862 +0.00(+0.00%)
May 23, 2008 1.930 2.040 1.930 1.959 47,862 -0.00(-0.07%)
May 22, 2008 2.010 2.030 1.950 1.960 63,286 -0.08(-4.06%)
May 21, 2008 2.060 2.080 2.020 2.043 33,689 -0.07(-3.18%)
May 20, 2008 2.080 2.110 2.030 2.110 47,414 +0.01(+0.48%)
May 19, 2008 2.100 2.130 2.080 2.100 37,893 -0.01(-0.47%)
May 16, 2008 2.160 2.200 2.110 2.110 47,853 -0.06(-2.76%)
May 15, 2008 2.170 2.190 2.160 2.170 13,452 +0.02(+0.93%)
May 14, 2008 2.220 2.270 2.150 2.150 36,209 -0.10(-4.44%)
May 13, 2008 2.160 2.250 2.160 2.250 36,649 +0.06(+2.74%)
May 12, 2008 2.240 2.250 2.160 2.190 36,858 +0.01(+0.46%)
May 09, 2008 2.160 2.210 2.100 2.180 47,452 -0.01(-0.46%)
May 08, 2008 2.130 2.190 2.094 2.190 91,102 +0.03(+1.39%)
May 07, 2008 2.090 2.160 2.050 2.160 87,175 +0.10(+4.85%)
May 06, 2008 2.230 2.330 2.030 2.060 175,175 -0.17(-7.62%)
May 05, 2008 2.220 2.260 2.125 2.230 66,305 +0.02(+0.90%)
May 02, 2008 2.260 2.320 2.120 2.210 108,592 -0.05(-2.21%)
May 01, 2008 2.390 2.440 2.250 2.260 68,834 -0.16(-6.61%)
Apr 30, 2008 2.280 2.420 2.260 2.420 183,902 +0.11(+4.76%)
Apr 29, 2008 2.340 2.350 2.290 2.310 86,872 -0.04(-1.70%)
Apr 28, 2008 2.390 2.390 2.320 2.350 58,071 -0.04(-1.67%)
Apr 25, 2008 2.400 2.420 2.360 2.390 89,508 +0.01(+0.42%)
Apr 24, 2008 2.400 2.421 2.360 2.380 53,327 +0.00(+0.00%)
Apr 23, 2008 2.363 2.400 2.360 2.380 22,472 -0.01(-0.42%)
Apr 22, 2008 2.520 2.520 2.360 2.390 57,122 -0.10(-4.02%)
Apr 21, 2008 2.370 2.540 2.330 2.490 313,318 +0.12(+5.06%)
Apr 18, 2008 2.400 2.440 2.360 2.370 38,136 +0.01(+0.42%)
Apr 17, 2008 2.330 2.450 2.330 2.360 57,613 +0.00(+0.00%)
Apr 16, 2008 2.370 2.440 2.350 2.360 258,610 -0.04(-1.67%)
Apr 15, 2008 2.630 2.630 2.390 2.400 41,459 -0.17(-6.61%)
Apr 14, 2008 2.400 2.570 2.380 2.570 54,612 +0.17(+7.08%)
Apr 11, 2008 2.400 2.400 2.310 2.400 54,971 +0.00(+0.00%)
Apr 10, 2008 2.450 2.460 2.360 2.400 42,965 -0.06(-2.44%)
Apr 09, 2008 2.550 2.600 2.450 2.460 65,643 -0.09(-3.53%)
Apr 08, 2008 2.580 2.690 2.500 2.550 74,216 -0.01(-0.39%)
Apr 07, 2008 2.710 2.710 2.500 2.560 97,889 -0.11(-4.12%)
Apr 04, 2008 2.550 2.720 2.530 2.670 101,780 +0.10(+3.89%)
Apr 03, 2008 2.880 2.890 2.550 2.570 219,317 -0.29(-10.14%)
Apr 02, 2008 2.870 2.950 2.800 2.860 68,697 -0.01(-0.35%)
Apr 01, 2008 2.940 3.000 2.840 2.870 81,029 -0.04(-1.37%)
Mar 31, 2008 2.690 2.910 2.690 2.910 262,336 +0.16(+5.82%)
Mar 28, 2008 2.910 3.040 2.730 2.750 126,449 -0.16(-5.50%)
Mar 27, 2008 2.710 2.910 2.690 2.910 106,129 +0.17(+6.20%)
Mar 26, 2008 2.660 2.810 2.590 2.740 58,054 +0.05(+1.86%)
Mar 25, 2008 2.730 2.779 2.500 2.690 161,477 -0.07(-2.54%)
Mar 24, 2008 2.900 2.900 2.650 2.760 123,882 -0.16(-5.48%)
Mar 21, 2008 2.740 2.920 2.550 2.920 168,194 +0.00(+0.00%)
Mar 20, 2008 2.740 2.920 2.550 2.920 168,194 +0.21(+7.75%)
Mar 19, 2008 2.960 2.960 2.500 2.710 238,026 -0.07(-2.52%)
Mar 18, 2008 2.760 2.940 2.700 2.780 300,720 +0.16(+6.11%)
Mar 17, 2008 2.700 2.700 2.530 2.620 117,102 -0.04(-1.50%)
Mar 14, 2008 2.680 2.800 2.645 2.660 99,582 -0.05(-1.85%)
Mar 13, 2008 2.690 2.750 2.600 2.710 232,665 -0.01(-0.37%)
Mar 12, 2008 2.710 2.789 2.550 2.720 425,153 +0.04(+1.49%)
Mar 11, 2008 2.850 2.932 2.460 2.680 354,447 -0.13(-4.63%)
Mar 10, 2008 3.360 3.360 2.560 2.810 615,593 -0.48(-14.59%)
Mar 07, 2008 3.140 3.450 3.010 3.290 1,803,538 +0.26(+8.58%)
Mar 06, 2008 3.930 4.250 2.910 3.030 4,288,500 +0.94(+44.98%)
Mar 05, 2008 2.250 2.300 2.020 2.090 147,300 -0.14(-6.28%)
Mar 04, 2008 2.140 2.380 2.140 2.230 165,895 +0.06(+2.67%)
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