Financial News

Exact Sciences Cor (NQ: EXAS )

86.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.000 2.000 1.910 1.940 60,349 -0.05(-2.51%)
Jul 28, 2006 1.990 2.040 1.940 1.990 23,834 +0.02(+1.02%)
Jul 27, 2006 2.140 2.140 1.820 1.970 128,550 -0.17(-7.94%)
Jul 26, 2006 2.100 2.190 2.000 2.140 27,650 +0.04(+1.90%)
Jul 25, 2006 2.130 2.150 2.000 2.100 70,829 -0.07(-3.23%)
Jul 24, 2006 2.130 2.200 2.102 2.170 15,180 +0.08(+3.83%)
Jul 21, 2006 2.200 2.260 2.090 2.090 31,139 -0.11(-5.00%)
Jul 20, 2006 2.150 2.220 2.070 2.200 123,035 +0.04(+1.85%)
Jul 19, 2006 2.030 2.170 2.020 2.160 29,986 +0.10(+4.85%)
Jul 18, 2006 2.050 2.080 2.010 2.060 20,157 -0.01(-0.48%)
Jul 17, 2006 2.060 2.120 2.050 2.070 32,664 -0.01(-0.48%)
Jul 14, 2006 2.130 2.140 2.080 2.080 13,373 -0.02(-0.95%)
Jul 13, 2006 2.120 2.130 2.080 2.100 39,758 -0.02(-0.94%)
Jul 12, 2006 2.100 2.140 2.090 2.120 22,532 +0.02(+0.95%)
Jul 11, 2006 2.120 2.170 2.100 2.100 35,462 +0.00(+0.00%)
Jul 10, 2006 2.170 2.200 2.100 2.100 43,022 -0.04(-1.87%)
Jul 07, 2006 2.090 2.200 2.050 2.140 30,958 +0.05(+2.39%)
Jul 06, 2006 2.150 2.150 2.060 2.090 29,502 -0.04(-1.88%)
Jul 05, 2006 2.130 2.130 2.100 2.130 10,369 -0.04(-1.84%)
Jul 03, 2006 2.140 2.170 2.130 2.170 21,662 +0.07(+3.33%)
Jun 30, 2006 2.250 2.270 2.099 2.100 275,754 -0.18(-7.89%)
Jun 29, 2006 2.140 2.330 2.140 2.280 98,100 +0.12(+5.56%)
Jun 28, 2006 2.230 2.230 2.120 2.160 44,225 -0.04(-1.82%)
Jun 27, 2006 2.170 2.220 2.150 2.200 70,809 +0.00(+0.00%)
Jun 26, 2006 2.240 2.350 2.170 2.200 65,700 -0.05(-2.22%)
Jun 23, 2006 2.110 2.270 2.110 2.250 144,768 +0.12(+5.63%)
Jun 22, 2006 2.130 2.180 2.110 2.130 58,286 +0.02(+0.95%)
Jun 21, 2006 2.170 2.180 2.090 2.110 119,911 -0.07(-3.21%)
Jun 20, 2006 2.360 2.420 2.170 2.180 179,348 -0.15(-6.44%)
Jun 19, 2006 2.520 2.600 2.320 2.330 201,696 -0.16(-6.43%)
Jun 16, 2006 2.520 2.520 2.417 2.490 71,133 -0.01(-0.40%)
Jun 15, 2006 2.420 2.500 2.340 2.500 74,459 +0.14(+5.93%)
Jun 14, 2006 2.360 2.390 2.250 2.360 59,191 +0.01(+0.43%)
Jun 13, 2006 2.630 2.630 2.180 2.350 80,327 -0.13(-5.24%)
Jun 12, 2006 2.350 2.540 2.340 2.480 120,128 +0.13(+5.53%)
Jun 09, 2006 2.350 2.360 2.330 2.350 16,304 -0.02(-0.84%)
Jun 08, 2006 2.370 2.430 2.320 2.370 34,181 +0.02(+0.85%)
Jun 07, 2006 2.300 2.400 2.270 2.350 33,406 +0.08(+3.52%)
Jun 06, 2006 2.260 2.378 2.260 2.270 19,245 -0.03(-1.30%)
Jun 05, 2006 2.410 2.410 2.250 2.300 120,519 -0.14(-5.74%)
Jun 02, 2006 2.410 2.440 2.210 2.440 39,358 +0.09(+3.83%)
Jun 01, 2006 2.420 2.420 2.300 2.350 98,680 -0.10(-4.08%)
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%)
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