Financial News

Exact Sciences Cor (NQ: EXAS )

96.02 USD -2.20 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.780 1.920 1.780 1.870 64,358 +0.09(+5.06%)
Aug 30, 2006 1.850 1.850 1.760 1.780 25,031 -0.03(-1.66%)
Aug 29, 2006 1.650 1.820 1.650 1.810 62,993 +0.14(+8.38%)
Aug 28, 2006 1.660 1.750 1.630 1.670 21,181 -0.01(-0.60%)
Aug 25, 2006 1.690 1.700 1.630 1.680 15,679 +0.05(+3.07%)
Aug 24, 2006 1.650 1.690 1.630 1.630 20,630 -0.06(-3.55%)
Aug 23, 2006 1.650 1.720 1.650 1.690 33,140 +0.03(+1.81%)
Aug 22, 2006 1.620 1.700 1.580 1.660 26,627 +0.02(+1.22%)
Aug 21, 2006 1.700 1.700 1.530 1.640 39,574 -0.09(-5.20%)
Aug 18, 2006 1.720 1.740 1.700 1.730 14,550 +0.00(+0.00%)
Aug 17, 2006 1.730 1.750 1.730 1.730 15,045 -0.02(-1.14%)
Aug 16, 2006 1.800 1.810 1.720 1.750 24,325 -0.05(-2.78%)
Aug 15, 2006 1.760 1.820 1.710 1.800 30,296 +0.04(+2.27%)
Aug 14, 2006 1.780 1.840 1.710 1.760 28,797 -0.02(-1.12%)
Aug 11, 2006 1.720 1.860 1.720 1.780 31,654 +0.06(+3.49%)
Aug 10, 2006 1.760 1.800 1.710 1.720 14,896 -0.02(-1.15%)
Aug 09, 2006 1.860 1.900 1.700 1.740 36,608 -0.09(-4.92%)
Aug 08, 2006 1.840 1.890 1.800 1.830 38,143 -0.04(-2.14%)
Aug 07, 2006 1.980 2.000 1.830 1.870 114,917 -0.14(-6.97%)
Aug 04, 2006 1.980 2.030 1.950 2.010 15,631 +0.06(+3.08%)
Aug 03, 2006 1.970 1.970 1.900 1.950 27,540 +0.00(+0.00%)
Aug 02, 2006 1.910 1.960 1.819 1.950 243,126 +0.01(+0.52%)
Aug 01, 2006 1.970 1.970 1.820 1.940 28,676 +0.00(+0.00%)
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%)
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