Financial News

Exact Sciences Cor (NQ: EXAS )

98.96 USD +1.21 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.400 8.730 8.290 8.540 519,466 +0.02(+0.23%)
Jul 28, 2011 8.460 8.755 8.380 8.520 377,533 +0.05(+0.59%)
Jul 27, 2011 8.630 8.709 8.370 8.470 536,893 -0.20(-2.31%)
Jul 26, 2011 8.920 8.940 8.500 8.670 616,982 -0.23(-2.58%)
Jul 25, 2011 9.050 9.350 8.870 8.900 597,218 -0.30(-3.26%)
Jul 22, 2011 9.200 9.225 8.670 9.200 766,164 +0.34(+3.84%)
Jul 21, 2011 8.480 8.875 8.410 8.860 654,878 +0.39(+4.60%)
Jul 20, 2011 8.660 8.660 8.401 8.470 197,395 -0.14(-1.63%)
Jul 19, 2011 8.180 8.630 8.084 8.610 418,267 +0.46(+5.64%)
Jul 18, 2011 8.290 8.290 7.880 8.150 721,993 -0.21(-2.51%)
Jul 15, 2011 8.330 8.494 8.200 8.360 361,709 +0.08(+0.97%)
Jul 14, 2011 8.620 8.700 8.220 8.280 562,562 -0.29(-3.38%)
Jul 13, 2011 8.530 8.800 8.480 8.570 502,118 +0.05(+0.59%)
Jul 12, 2011 8.800 9.030 8.500 8.520 758,683 -0.28(-3.18%)
Jul 11, 2011 9.090 9.130 8.780 8.800 574,097 -0.38(-4.14%)
Jul 08, 2011 9.130 9.449 8.870 9.180 874,106 -0.02(-0.22%)
Jul 07, 2011 8.980 9.210 8.940 9.200 649,502 +0.27(+3.02%)
Jul 06, 2011 8.750 8.970 8.650 8.930 570,224 +0.15(+1.71%)
Jul 05, 2011 8.460 8.790 8.400 8.780 538,684 +0.30(+3.54%)
Jul 01, 2011 8.600 8.600 8.290 8.480 603,710 -0.12(-1.40%)
Jun 30, 2011 8.570 8.650 8.550 8.600 398,010 +0.03(+0.35%)
Jun 29, 2011 8.500 8.650 8.360 8.570 549,891 +0.13(+1.54%)
Jun 28, 2011 8.030 8.560 8.020 8.440 1,254,781 +0.26(+3.18%)
Jun 27, 2011 8.150 8.250 7.990 8.180 666,901 -0.02(-0.24%)
Jun 24, 2011 8.080 8.240 8.030 8.200 1,758,213 +0.14(+1.74%)
Jun 23, 2011 8.070 8.110 7.750 8.060 568,468 +0.05(+0.62%)
Jun 22, 2011 7.810 8.110 7.710 8.010 608,903 +0.12(+1.52%)
Jun 21, 2011 7.770 7.960 7.720 7.890 652,832 +0.20(+2.60%)
Jun 20, 2011 7.629 7.900 7.600 7.690 461,948 -0.08(-1.03%)
Jun 17, 2011 7.450 7.780 7.450 7.770 879,077 +0.38(+5.14%)
Jun 16, 2011 7.360 7.530 7.300 7.390 418,538 +0.03(+0.41%)
Jun 15, 2011 7.340 7.780 7.210 7.360 919,088 -0.08(-1.08%)
Jun 14, 2011 7.290 7.470 7.230 7.440 419,378 +0.21(+2.90%)
Jun 13, 2011 7.220 7.390 7.090 7.230 418,964 +0.06(+0.84%)
Jun 10, 2011 7.280 7.460 7.050 7.170 564,827 -0.17(-2.32%)
Jun 09, 2011 7.150 7.350 7.050 7.340 487,578 +0.21(+2.95%)
Jun 08, 2011 7.130 7.220 7.000 7.130 565,652 -0.05(-0.70%)
Jun 07, 2011 7.300 7.300 7.090 7.180 337,474 +0.10(+1.41%)
Jun 06, 2011 7.110 7.160 7.020 7.080 328,910 -0.04(-0.56%)
Jun 03, 2011 7.100 7.260 7.060 7.120 368,962 +0.07(+0.99%)
May 24, 2011 7.210 7.250 7.030 7.050 314,730 -0.15(-2.08%)
May 23, 2011 7.040 7.340 6.980 7.200 476,684 -0.02(-0.28%)
May 20, 2011 7.000 7.270 7.000 7.220 411,895 +0.17(+2.48%)
May 19, 2011 7.280 7.390 6.970 7.045 681,519 -0.16(-2.15%)
May 18, 2011 7.200 7.230 7.040 7.200 380,272 +0.05(+0.70%)
May 17, 2011 7.040 7.220 7.030 7.150 454,487 +0.03(+0.42%)
May 16, 2011 7.100 7.190 7.030 7.120 529,134 +0.00(+0.00%)
May 13, 2011 7.210 7.360 7.100 7.120 360,243 -0.08(-1.11%)
May 12, 2011 7.440 7.440 7.070 7.200 969,111 -0.29(-3.87%)
May 11, 2011 7.680 7.730 7.430 7.490 340,546 -0.21(-2.73%)
May 10, 2011 7.560 7.800 7.530 7.700 950,717 +0.21(+2.80%)
May 09, 2011 7.450 7.590 7.410 7.490 300,699 -0.01(-0.13%)
May 06, 2011 7.490 7.650 7.395 7.500 398,191 +0.13(+1.76%)
May 05, 2011 7.300 7.490 7.210 7.370 747,052 +0.01(+0.14%)
May 04, 2011 7.690 7.720 7.240 7.360 872,215 -0.28(-3.66%)
May 03, 2011 8.000 8.070 7.360 7.640 1,081,878 -0.42(-5.21%)
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