Financial News

Exact Sciences Cor (NQ: EXAS )

76.59 USD -3.98 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 116.05 118.13 115.37 118.04 1,481,500 +2.98(+2.59%)
Jun 27, 2019 113.29 115.44 113.04 115.06 870,795 +2.27(+2.01%)
Jun 26, 2019 112.53 113.75 110.32 112.79 873,103 +1.34(+1.20%)
Jun 25, 2019 113.91 114.72 109.72 111.45 1,436,374 -2.32(-2.04%)
Jun 24, 2019 115.91 116.36 113.60 113.77 1,296,103 -1.89(-1.63%)
Jun 21, 2019 114.50 116.60 114.03 115.66 2,252,700 +0.22(+0.19%)
Jun 20, 2019 117.32 117.98 114.80 115.44 1,485,913 -0.55(-0.47%)
Jun 19, 2019 116.22 117.74 115.16 115.99 1,359,550 +0.29(+0.25%)
Jun 18, 2019 113.00 116.74 112.22 115.70 1,387,403 +3.79(+3.39%)
Jun 17, 2019 111.32 112.15 109.46 111.91 638,736 +2.13(+1.94%)
Jun 14, 2019 112.24 112.80 109.45 109.78 1,040,400 -2.66(-2.37%)
Jun 13, 2019 112.85 113.17 109.57 112.44 937,847 +0.16(+0.14%)
Jun 12, 2019 110.99 114.36 110.34 112.28 2,081,215 +2.08(+1.89%)
Jun 11, 2019 110.62 111.38 108.41 110.20 863,640 -0.11(-0.10%)
Jun 10, 2019 109.01 111.70 108.30 110.31 1,376,184 +2.26(+2.09%)
Jun 07, 2019 105.39 108.26 104.71 108.05 1,320,000 +3.99(+3.83%)
Jun 06, 2019 105.31 105.60 103.37 104.06 931,156 -1.28(-1.22%)
Jun 05, 2019 103.02 105.84 103.02 105.34 2,387,907 +2.73(+2.66%)
Jun 04, 2019 102.81 103.20 99.64 102.61 1,465,204 +1.66(+1.64%)
Jun 03, 2019 103.95 104.49 100.08 100.95 1,637,114 -2.68(-2.59%)
May 31, 2019 100.76 103.81 100.07 103.63 2,141,500 +2.08(+2.05%)
May 30, 2019 97.81 101.68 97.81 101.55 1,748,179 +3.83(+3.92%)
May 29, 2019 96.43 99.00 95.60 97.72 1,442,789 -0.28(-0.29%)
May 28, 2019 97.29 99.65 96.66 98.00 6,848,375 +1.12(+1.16%)
May 24, 2019 94.62 97.43 94.62 96.88 1,328,000 +2.88(+3.06%)
May 23, 2019 94.13 94.43 91.75 94.00 1,594,316 -0.91(-0.96%)
May 22, 2019 96.89 97.16 94.77 94.91 942,302 -2.04(-2.10%)
May 21, 2019 97.12 99.28 96.31 96.95 1,216,202 +0.91(+0.95%)
May 20, 2019 95.00 98.25 94.23 96.04 1,355,578 -0.15(-0.16%)
May 17, 2019 96.83 98.33 95.64 96.19 1,336,700 -1.55(-1.59%)
May 16, 2019 95.42 98.45 95.42 97.74 1,495,785 +2.37(+2.49%)
May 15, 2019 90.66 95.58 90.16 95.37 1,330,441 +3.37(+3.66%)
May 14, 2019 91.37 93.55 89.82 92.00 3,344,224 +2.49(+2.78%)
May 13, 2019 89.40 90.19 87.02 89.51 2,118,802 -2.87(-3.11%)
May 10, 2019 98.28 98.40 92.00 92.38 4,725,500 -9.86(-9.64%)
May 09, 2019 100.15 103.54 98.29 102.24 1,245,990 +0.72(+0.71%)
May 08, 2019 103.94 103.98 101.35 101.52 1,178,832 -1.26(-1.23%)
May 07, 2019 103.85 105.00 101.90 102.78 1,369,496 -1.93(-1.84%)
May 06, 2019 101.15 105.28 100.61 104.71 1,527,657 -0.01(-0.01%)
May 03, 2019 101.84 104.91 100.86 104.72 1,518,500 +3.07(+3.02%)
May 02, 2019 96.57 101.80 95.99 101.65 2,297,889 +4.43(+4.56%)
May 01, 2019 99.26 101.00 95.42 97.22 2,204,506 +0.30(+0.31%)
Apr 30, 2019 98.60 99.71 96.92 96.92 1,810,522 -1.23(-1.25%)
Apr 29, 2019 98.16 99.41 96.60 98.15 1,900,313 +0.46(+0.47%)
Apr 26, 2019 95.69 97.76 93.59 97.69 981,400 +2.30(+2.41%)
Apr 25, 2019 94.49 95.60 92.34 95.39 1,138,551 +0.26(+0.27%)
Apr 24, 2019 93.66 96.14 90.91 95.13 1,905,867 +1.19(+1.27%)
Apr 23, 2019 90.86 94.17 89.51 93.94 1,402,550 +3.27(+3.61%)
Apr 22, 2019 92.00 92.65 89.46 90.67 1,782,577 -1.54(-1.67%)
Apr 18, 2019 91.81 93.11 87.82 92.21 3,317,000 +0.40(+0.44%)
Apr 17, 2019 95.50 96.23 90.47 91.81 2,184,418 -3.40(-3.57%)
Apr 16, 2019 96.42 99.52 94.79 95.21 2,037,097 +0.21(+0.22%)
Apr 15, 2019 94.97 95.92 93.49 95.00 992,051 +0.10(+0.11%)
Apr 12, 2019 96.00 96.30 93.30 94.90 996,100 +1.18(+1.26%)
Apr 11, 2019 95.63 95.94 92.41 93.72 924,543 -1.43(-1.50%)
Apr 10, 2019 92.00 95.54 92.00 95.15 1,391,170 +3.54(+3.86%)
Apr 09, 2019 92.69 93.21 91.28 91.61 1,100,097 -1.30(-1.40%)
Apr 08, 2019 91.33 93.22 89.50 92.91 1,793,057 +1.58(+1.73%)
Apr 05, 2019 90.57 92.38 90.26 91.33 1,172,100 +1.23(+1.37%)
Apr 04, 2019 92.59 92.91 88.25 90.10 1,436,352 -2.49(-2.69%)
Apr 03, 2019 92.98 93.66 91.52 92.59 1,933,548 +0.73(+0.79%)
Apr 02, 2019 89.27 92.41 89.00 91.86 1,327,358 +1.61(+1.78%)
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