Financial News

Exact Sciences Cor (NQ: EXAS )

80.28 USD -5.09 (-5.96%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.00 42.10 40.78 41.89 1,310,450 +1.13(+2.77%)
Aug 30, 2017 40.21 41.36 40.21 40.76 964,248 +0.48(+1.19%)
Aug 29, 2017 40.41 40.92 40.08 40.28 969,655 -0.90(-2.19%)
Aug 28, 2017 40.41 41.32 40.02 41.18 1,416,308 +1.22(+3.05%)
Aug 25, 2017 41.22 41.22 39.64 39.96 1,253,202 -1.13(-2.75%)
Aug 24, 2017 40.58 41.23 39.81 41.09 1,102,470 +0.70(+1.73%)
Aug 23, 2017 40.19 41.03 39.95 40.39 1,314,749 -0.13(-0.32%)
Aug 22, 2017 38.75 40.57 38.73 40.52 1,629,407 +1.83(+4.73%)
Aug 21, 2017 38.06 38.80 38.00 38.69 757,066 +0.82(+2.17%)
Aug 18, 2017 37.33 38.49 37.33 37.87 1,039,106 +0.41(+1.09%)
Aug 17, 2017 38.49 38.94 37.37 37.46 1,160,155 -1.20(-3.10%)
Aug 16, 2017 39.08 39.30 38.45 38.66 844,265 -0.38(-0.97%)
Aug 15, 2017 38.68 39.75 38.53 39.04 1,274,958 +0.30(+0.77%)
Aug 14, 2017 38.29 39.11 37.91 38.74 1,601,859 +0.98(+2.60%)
Aug 11, 2017 37.97 36.13 37.76 1,183,339 +0.71(+1.92%)
Aug 10, 2017 37.18 37.86 36.91 37.05 1,276,770 -0.20(-0.54%)
Aug 09, 2017 37.81 38.54 36.91 37.25 1,610,908 -1.01(-2.64%)
Aug 08, 2017 39.34 39.44 38.22 38.26 919,550 -0.94(-2.40%)
Aug 07, 2017 38.84 39.80 38.44 39.20 1,006,956 +0.51(+1.32%)
Aug 04, 2017 39.16 37.79 38.69 1,116,253 -0.11(-0.28%)
Aug 03, 2017 37.86 39.13 37.86 38.80 1,197,544 +0.91(+2.40%)
Aug 02, 2017 38.05 38.09 36.21 37.89 2,076,264 -0.11(-0.29%)
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