Financial News

Exact Sciences Cor (NQ: EXAS )

104.54 USD -1.04 (-0.99%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 105.25 107.00 104.76 105.58 703,857 +0.31(+0.29%)
Sep 20, 2021 105.00 107.15 103.56 105.27 1,320,861 -2.88(-2.66%)
Sep 17, 2021 102.34 108.70 101.22 108.15 2,498,623 +5.36(+5.21%)
Sep 16, 2021 103.54 104.44 100.92 102.79 1,043,007 -1.86(-1.78%)
Sep 15, 2021 96.75 105.40 96.42 104.65 1,966,262 +7.59(+7.82%)
Sep 14, 2021 100.25 100.47 97.00 97.06 868,702 -2.62(-2.63%)
Sep 13, 2021 103.89 104.19 98.75 99.68 1,190,257 -3.97(-3.83%)
Sep 10, 2021 106.74 107.00 103.23 103.65 839,082 -2.20(-2.08%)
Sep 09, 2021 103.71 106.54 103.71 105.85 955,747 +2.38(+2.30%)
Sep 08, 2021 105.03 105.55 101.55 103.47 1,206,077 -1.44(-1.37%)
Sep 07, 2021 107.73 108.67 104.80 104.91 1,153,811 -3.07(-2.84%)
Sep 03, 2021 108.13 108.63 108.13 107.98 835,204 -0.66(-0.61%)
Sep 02, 2021 106.06 108.74 105.09 108.64 1,017,583 +2.86(+2.70%)
Sep 01, 2021 104.42 106.50 103.32 105.78 1,161,355 +1.40(+1.34%)
Aug 31, 2021 104.07 104.90 101.76 104.38 1,356,794 +0.80(+0.77%)
Aug 30, 2021 104.04 106.44 103.20 103.58 1,065,215 -0.31(-0.30%)
Aug 27, 2021 101.85 105.44 101.67 103.89 1,367,218 +2.48(+2.45%)
Aug 26, 2021 101.34 104.01 99.62 101.41 1,819,747 -0.11(-0.11%)
Aug 25, 2021 99.54 101.59 97.94 101.52 1,086,423 +2.44(+2.46%)
Aug 24, 2021 97.53 99.37 97.24 99.08 1,493,655 +1.49(+1.53%)
Aug 23, 2021 94.32 97.89 94.01 97.59 1,646,151 +4.41(+4.73%)
Aug 20, 2021 89.92 93.66 89.80 93.18 1,080,398 +2.94(+3.26%)
Aug 19, 2021 92.67 92.81 89.85 90.24 877,746 -2.55(-2.75%)
Aug 18, 2021 93.42 93.68 90.58 92.79 1,526,770 -0.78(-0.83%)
Aug 17, 2021 91.69 93.88 90.68 93.57 1,464,700 +0.51(+0.55%)
Aug 16, 2021 92.69 93.58 89.65 93.06 2,081,356 +0.12(+0.13%)
Aug 13, 2021 97.57 97.98 92.76 92.94 1,152,528 -3.39(-3.52%)
Aug 12, 2021 96.17 97.78 95.18 96.33 1,132,742 +0.15(+0.16%)
Aug 11, 2021 96.82 97.50 92.68 96.18 2,111,308 -0.47(-0.49%)
Aug 10, 2021 102.09 102.29 95.74 96.65 2,285,887 -4.32(-4.28%)
Aug 09, 2021 100.89 102.30 98.25 100.97 2,445,710 -1.03(-1.01%)
Aug 06, 2021 107.24 108.00 101.83 102.00 1,334,292 -6.02(-5.57%)
Aug 05, 2021 105.67 108.04 104.09 108.02 1,239,970 +2.15(+2.03%)
Aug 04, 2021 103.57 107.80 103.57 105.87 1,480,300 +1.66(+1.59%)
Aug 03, 2021 106.97 107.96 101.41 104.21 2,613,188 -4.19(-3.87%)
Aug 02, 2021 107.50 110.05 105.74 108.40 936,332 +0.56(+0.52%)
Jul 30, 2021 111.17 113.62 107.01 107.84 1,422,439 -4.07(-3.64%)
Jul 29, 2021 107.50 114.82 105.66 111.91 3,318,347 -4.15(-3.58%)
Jul 28, 2021 114.10 117.25 111.50 116.06 1,269,895 +4.11(+3.67%)
Jul 27, 2021 113.59 113.96 109.07 111.95 1,118,923 -1.47(-1.30%)
Jul 26, 2021 117.09 117.14 111.80 113.42 1,115,204 -4.53(-3.84%)
Jul 23, 2021 118.64 118.72 114.88 117.95 532,959 -0.08(-0.07%)
Jul 22, 2021 117.80 119.09 116.50 118.03 488,870 +0.26(+0.22%)
Jul 21, 2021 118.17 119.36 115.63 117.77 863,539 +0.44(+0.38%)
Jul 20, 2021 115.29 117.72 114.63 117.33 1,254,746 +2.87(+2.51%)
Jul 19, 2021 112.96 115.75 111.26 114.46 1,101,646 +0.46(+0.40%)
Jul 16, 2021 112.31 115.71 111.25 114.00 1,306,145 +2.64(+2.37%)
Jul 15, 2021 110.18 112.61 108.22 111.36 1,402,358 +0.82(+0.74%)
Jul 14, 2021 114.48 116.21 109.71 110.54 1,204,664 -3.94(-3.44%)
Jul 13, 2021 115.43 116.89 113.89 114.48 739,883 -1.68(-1.45%)
Jul 12, 2021 119.90 120.76 115.93 116.16 854,000 -3.54(-2.96%)
Jul 09, 2021 116.58 120.15 115.00 119.70 746,731 +2.86(+2.45%)
Jul 08, 2021 114.35 118.14 112.56 116.84 985,379 -0.90(-0.76%)
Jul 07, 2021 122.62 122.99 117.01 117.74 1,284,542 -4.26(-3.49%)
Jul 06, 2021 122.49 122.99 119.56 122.00 1,429,259 -0.82(-0.67%)
Jul 02, 2021 124.14 125.00 121.25 122.82 919,404 -1.23(-0.99%)
Jul 01, 2021 123.43 125.60 122.31 124.05 859,489 -0.26(-0.21%)
Jun 30, 2021 126.99 127.43 123.86 124.31 1,151,490 -3.83(-2.99%)
Jun 29, 2021 130.83 131.99 127.42 128.14 806,958 -2.87(-2.19%)
Jun 28, 2021 131.38 133.99 130.07 131.01 1,144,094 +2.43(+1.89%)
Jun 25, 2021 129.68 130.96 126.42 128.58 2,114,313 +0.09(+0.07%)
Jun 24, 2021 131.48 132.65 128.00 128.49 1,432,785 -2.48(-1.89%)
Jun 23, 2021 127.91 131.66 127.50 130.97 1,194,606 +3.03(+2.37%)
Jun 22, 2021 128.12 129.77 127.11 127.94 984,393 +0.28(+0.22%)
Jun 21, 2021 126.40 128.18 122.65 127.66 1,255,201 +1.14(+0.90%)
Jun 18, 2021 126.41 127.00 122.69 126.52 1,456,442 -0.48(-0.38%)
Jun 17, 2021 119.83 127.93 119.79 127.00 1,518,200 +6.62(+5.50%)
Jun 16, 2021 122.78 123.32 116.72 120.38 1,569,363 -2.19(-1.79%)
Jun 15, 2021 125.55 125.70 120.25 122.57 1,078,630 -2.44(-1.95%)
Jun 14, 2021 122.95 125.96 121.00 125.01 1,161,573 +3.12(+2.56%)
Jun 11, 2021 121.71 124.49 119.88 121.89 1,598,860 -0.02(-0.02%)
Jun 10, 2021 118.89 122.19 117.50 121.91 1,330,484 +2.71(+2.27%)
Jun 09, 2021 115.56 120.00 114.77 119.20 2,026,896 +5.17(+4.53%)
Jun 08, 2021 113.97 116.14 111.68 114.03 1,565,329 +1.97(+1.76%)
Jun 07, 2021 107.54 112.79 106.75 112.06 1,271,140 +5.23(+4.90%)
Jun 04, 2021 108.60 109.81 106.64 106.83 862,803 -1.08(-1.00%)
Jun 03, 2021 109.76 110.85 105.40 107.91 1,065,813 -1.21(-1.11%)
Jun 02, 2021 108.11 109.91 107.72 109.12 1,124,935 +0.75(+0.69%)
Jun 01, 2021 111.16 112.41 106.26 108.37 1,531,558 -2.16(-1.95%)
May 28, 2021 112.28 115.05 109.61 110.53 1,268,167 -0.66(-0.59%)
May 27, 2021 108.88 111.59 106.58 111.19 1,731,056 +2.15(+1.97%)
May 26, 2021 111.12 111.67 107.80 109.04 1,423,533 -0.84(-0.76%)
May 25, 2021 109.29 112.21 108.91 109.88 1,512,029 +0.40(+0.37%)
May 24, 2021 108.47 110.69 106.74 109.48 1,586,641 +3.19(+3.00%)
May 21, 2021 106.01 108.61 104.01 106.29 1,671,647 +0.55(+0.52%)
May 20, 2021 99.48 107.02 98.10 105.74 3,361,878 +8.88(+9.17%)
May 19, 2021 95.10 97.84 93.64 96.86 1,669,417 +0.28(+0.29%)
May 18, 2021 95.30 101.77 93.83 96.58 2,262,328 +1.91(+2.02%)
May 17, 2021 95.81 96.31 92.42 94.67 1,112,556 -2.07(-2.14%)
May 14, 2021 95.03 99.29 94.56 96.74 1,407,911 +3.08(+3.29%)
May 13, 2021 97.93 99.24 89.90 93.66 2,169,591 -2.45(-2.55%)
May 12, 2021 95.84 98.10 93.36 96.11 3,011,629 -1.89(-1.93%)
May 11, 2021 94.94 101.41 93.04 98.00 2,632,607 -0.84(-0.85%)
May 10, 2021 104.40 104.40 98.21 98.84 2,636,601 -5.66(-5.42%)
May 07, 2021 106.47 110.73 104.26 104.50 1,682,012 -3.51(-3.25%)
May 06, 2021 108.81 110.00 104.32 108.01 2,233,557 -2.64(-2.39%)
May 05, 2021 117.56 119.55 109.73 110.65 2,456,701 -5.37(-4.63%)
May 04, 2021 125.46 125.46 113.38 116.02 3,124,249 -9.51(-7.58%)
May 03, 2021 131.09 131.09 125.35 125.53 1,133,495 -6.29(-4.77%)
Apr 30, 2021 132.39 133.82 130.99 131.82 731,700 -1.20(-0.90%)
Apr 29, 2021 137.29 137.29 132.13 133.02 617,814 -2.90(-2.13%)
Apr 28, 2021 137.01 137.62 134.14 135.92 672,890 -2.49(-1.80%)
Apr 27, 2021 139.51 140.18 136.89 138.41 823,990 -0.86(-0.62%)
Apr 26, 2021 135.00 139.87 133.52 139.27 1,468,494 +5.31(+3.96%)
Apr 23, 2021 130.39 134.40 129.65 133.96 719,600 +3.99(+3.07%)
Apr 22, 2021 128.11 132.17 128.10 129.97 757,127 +1.22(+0.95%)
Apr 21, 2021 126.07 129.57 123.83 128.75 1,028,302 +3.13(+2.49%)
Apr 20, 2021 127.54 128.51 124.00 125.62 857,164 -1.91(-1.50%)
Apr 19, 2021 127.62 130.58 123.50 127.53 1,255,066 -2.51(-1.93%)
Apr 16, 2021 131.04 131.04 127.21 130.04 780,600 -0.48(-0.37%)
Apr 15, 2021 128.00 131.20 128.00 130.52 741,263 +3.38(+2.66%)
Apr 14, 2021 130.87 131.59 127.07 127.14 1,112,875 -0.86(-0.67%)
Apr 13, 2021 126.00 129.30 125.47 128.00 1,712,651 +3.06(+2.45%)
Apr 12, 2021 124.00 125.94 123.18 124.94 1,143,172 -0.60(-0.48%)
Apr 09, 2021 128.16 128.49 123.50 125.54 1,219,400 -2.96(-2.30%)
Apr 08, 2021 131.20 132.48 128.45 128.50 1,237,815 -0.68(-0.53%)
Apr 07, 2021 136.10 136.54 128.80 129.18 1,092,108 -7.28(-5.33%)
Apr 06, 2021 132.50 137.60 132.09 136.46 887,706 +2.71(+2.03%)
Apr 05, 2021 135.30 136.21 130.65 133.75 643,308 +1.17(+0.88%)
Apr 01, 2021 132.30 138.97 131.94 132.58 1,547,700 +0.80(+0.61%)
Mar 31, 2021 124.14 132.94 123.65 131.78 2,621,103 +8.13(+6.58%)
Mar 30, 2021 119.55 124.96 117.35 123.65 1,457,506 +3.82(+3.19%)
Mar 29, 2021 124.70 127.25 119.10 119.83 1,458,769 -6.17(-4.90%)
Mar 26, 2021 127.16 129.52 123.30 126.00 1,264,900 -0.06(-0.05%)
Mar 25, 2021 127.01 128.66 123.77 126.06 2,028,711 -4.26(-3.27%)
Mar 24, 2021 132.92 133.50 129.33 130.32 1,841,147 -1.69(-1.28%)
Mar 23, 2021 135.41 135.41 130.62 132.01 1,240,196 -3.25(-2.40%)
Mar 22, 2021 132.70 137.23 131.99 135.26 1,374,497 +1.60(+1.20%)
Mar 19, 2021 129.00 134.00 128.32 133.66 2,190,300 +5.62(+4.39%)
Mar 18, 2021 126.47 129.59 124.48 128.04 2,737,638 -0.46(-0.36%)
Mar 17, 2021 127.54 129.48 124.20 128.50 1,618,093 -2.13(-1.63%)
Mar 16, 2021 132.00 134.50 127.51 130.63 1,658,563 +1.06(+0.82%)
Mar 15, 2021 127.96 131.18 127.15 129.57 1,239,379 +1.11(+0.86%)
Mar 12, 2021 128.96 128.98 125.11 128.46 938,400 -3.07(-2.33%)
Mar 11, 2021 129.30 131.94 128.25 131.53 1,539,436 +4.38(+3.44%)
Mar 10, 2021 125.45 129.72 124.50 127.15 1,769,152 +3.19(+2.57%)
Mar 09, 2021 120.44 125.78 120.44 123.96 1,493,135 +7.39(+6.34%)
Mar 08, 2021 121.34 124.23 115.50 116.57 1,674,349 -5.07(-4.17%)
Mar 05, 2021 121.33 123.00 110.12 121.64 3,018,000 +0.62(+0.51%)
Mar 04, 2021 126.41 127.75 117.80 121.02 2,374,865 -5.55(-4.38%)
Mar 03, 2021 135.51 136.16 124.46 126.57 1,653,309 -9.82(-7.20%)
Mar 02, 2021 140.31 140.65 135.36 136.39 1,653,588 -3.82(-2.72%)
Mar 01, 2021 136.79 140.85 135.92 140.21 1,385,333 +4.09(+3.00%)
Feb 26, 2021 130.11 136.48 127.17 136.12 1,962,300 +4.82(+3.67%)
Feb 25, 2021 132.56 133.65 126.00 131.30 1,634,239 -3.52(-2.61%)
Feb 24, 2021 139.05 140.69 133.54 134.82 1,847,842 -3.89(-2.80%)
Feb 23, 2021 136.20 140.95 130.12 138.71 2,085,015 -3.61(-2.54%)
Feb 22, 2021 145.88 146.55 141.69 142.32 1,445,297 -5.49(-3.71%)
Feb 19, 2021 143.83 148.27 141.82 147.81 2,093,500 +6.16(+4.35%)
Feb 18, 2021 141.00 143.26 134.00 141.65 2,707,818 +0.66(+0.47%)
Feb 17, 2021 147.21 149.00 138.83 140.99 5,234,704 -13.29(-8.61%)
Feb 16, 2021 156.36 158.00 150.17 154.28 2,196,864 -0.73(-0.47%)
Feb 12, 2021 146.26 157.81 144.33 155.01 1,832,600 +8.33(+5.68%)
Feb 11, 2021 147.50 148.00 143.10 146.68 1,201,849 +0.60(+0.41%)
Feb 10, 2021 152.77 155.37 145.84 146.08 1,788,446 -5.71(-3.76%)
Feb 09, 2021 149.49 153.58 148.65 151.79 1,190,914 +3.31(+2.23%)
Feb 08, 2021 146.85 152.00 145.23 148.48 1,050,238 +3.89(+2.69%)
Feb 05, 2021 143.39 146.10 142.15 144.59 1,452,200 +1.79(+1.25%)
Feb 04, 2021 141.88 143.28 139.07 142.80 1,837,614 +2.36(+1.68%)
Feb 03, 2021 141.86 142.06 139.51 140.44 1,095,090 +0.23(+0.16%)
Feb 02, 2021 141.00 141.75 139.25 140.21 1,548,129 +1.82(+1.32%)
Feb 01, 2021 138.07 142.00 136.57 138.39 1,549,859 +1.23(+0.90%)
Jan 29, 2021 139.00 141.92 135.51 137.16 1,301,000 -2.39(-1.71%)
Jan 28, 2021 138.00 142.52 136.61 139.55 1,569,446 +2.70(+1.97%)
Jan 27, 2021 138.01 140.06 131.74 136.85 2,419,942 -4.19(-2.97%)
Jan 26, 2021 153.85 154.56 140.00 141.04 2,621,284 -12.89(-8.37%)
Jan 25, 2021 151.09 159.54 150.58 153.93 2,530,813 +3.93(+2.62%)
Jan 22, 2021 146.84 150.32 146.20 150.00 1,370,000 +1.93(+1.30%)
Jan 21, 2021 150.90 151.19 147.01 148.07 1,265,627 -2.30(-1.53%)
Jan 20, 2021 151.48 152.87 148.23 150.37 1,637,488 +1.54(+1.03%)
Jan 19, 2021 147.98 151.53 146.56 148.83 1,874,641 +2.86(+1.96%)
Jan 15, 2021 148.52 149.60 142.33 145.97 1,528,500 -1.32(-0.90%)
Jan 14, 2021 146.12 149.87 144.52 147.29 1,339,337 +1.92(+1.32%)
Jan 13, 2021 148.15 148.46 142.43 145.37 1,672,107 -3.05(-2.05%)
Jan 12, 2021 146.44 152.68 145.50 148.42 2,241,500 +4.42(+3.07%)
Jan 11, 2021 132.93 152.48 132.49 144.00 5,768,593 +12.90(+9.84%)
Jan 08, 2021 129.66 133.72 129.04 131.10 1,540,200 +0.40(+0.31%)
Jan 07, 2021 124.60 131.19 124.01 130.70 1,926,157 +6.42(+5.17%)
Jan 06, 2021 125.74 127.05 122.56 124.28 1,769,610 -2.60(-2.05%)
Jan 05, 2021 129.90 130.43 125.14 126.88 1,540,980 -1.89(-1.47%)
Jan 04, 2021 128.20 131.78 126.21 128.77 1,211,078 -3.72(-2.81%)
Dec 31, 2020 132.49 132.49 132.49 898,021 -2.91(-2.15%)
Dec 30, 2020 133.67 135.78 132.85 135.40 898,021 +3.30(+2.50%)
Dec 29, 2020 136.13 137.25 127.64 132.10 1,327,951 -3.67(-2.70%)
Dec 28, 2020 140.75 141.85 134.18 135.77 1,013,115 -3.79(-2.72%)
Dec 24, 2020 141.69 142.34 138.31 139.56 359,000 -1.44(-1.02%)
Dec 23, 2020 143.02 144.00 140.04 141.00 1,263,141 -1.12(-0.79%)
Dec 22, 2020 142.70 143.85 139.25 142.12 2,030,898 +1.08(+0.77%)
Dec 21, 2020 133.33 142.98 132.40 141.04 1,942,003 +3.99(+2.91%)
Dec 18, 2020 137.21 138.12 134.50 137.05 2,358,800 +1.01(+0.74%)
Dec 17, 2020 128.37 136.77 126.31 136.04 2,640,228 +8.71(+6.84%)
Dec 16, 2020 129.46 129.89 126.86 127.33 915,519 -2.06(-1.59%)
Dec 15, 2020 130.57 131.76 127.83 129.39 1,230,954 -0.41(-0.32%)
Dec 14, 2020 131.53 133.61 128.54 129.80 1,094,439 +0.30(+0.23%)
Dec 11, 2020 132.60 134.36 126.00 129.50 1,642,000 -3.39(-2.55%)
Dec 10, 2020 130.26 137.00 129.63 132.89 1,453,307 +2.56(+1.96%)
Dec 09, 2020 134.28 134.50 126.70 130.33 1,881,062 -3.20(-2.40%)
Dec 08, 2020 135.93 137.73 130.93 133.53 2,214,565 -1.32(-0.98%)
Dec 07, 2020 133.19 139.26 132.21 134.85 2,564,700 +1.98(+1.49%)
Dec 04, 2020 131.65 136.14 130.13 132.87 2,369,100 +2.20(+1.68%)
Dec 03, 2020 123.92 131.49 123.92 130.67 3,300,773 +6.26(+5.03%)
Dec 02, 2020 123.85 126.60 120.50 124.41 1,950,832 +1.18(+0.96%)
Dec 01, 2020 122.83 126.64 121.38 123.23 1,930,338 +2.17(+1.79%)
Nov 30, 2020 119.70 121.68 116.87 121.06 2,211,854 +2.87(+2.43%)
Nov 27, 2020 117.32 121.06 116.00 118.19 1,066,300 +2.32(+2.00%)
Nov 25, 2020 117.27 119.20 114.11 115.87 877,900 -1.39(-1.19%)
Nov 24, 2020 121.25 121.88 116.88 117.26 1,157,742 -3.28(-2.72%)
Nov 23, 2020 116.80 120.75 116.25 120.54 1,876,857 +5.31(+4.61%)
Nov 20, 2020 113.93 116.54 113.18 115.23 1,952,800 +2.05(+1.81%)
Nov 19, 2020 112.89 115.45 112.60 113.18 1,491,266 +0.82(+0.73%)
Nov 18, 2020 116.75 117.11 112.14 112.36 1,567,883 -3.28(-2.84%)
Nov 17, 2020 120.17 121.32 114.00 115.64 1,975,726 -5.83(-4.80%)
Nov 16, 2020 125.49 125.75 121.05 121.47 859,250 -1.24(-1.01%)
Nov 13, 2020 122.69 125.82 122.25 122.71 752,700 +0.29(+0.24%)
Nov 12, 2020 123.86 125.23 119.75 122.42 1,061,236 -0.96(-0.78%)
Nov 11, 2020 120.22 123.64 119.38 123.38 988,695 +4.60(+3.87%)
Nov 10, 2020 122.74 123.23 117.20 118.78 1,274,162 -4.38(-3.56%)
Nov 09, 2020 126.20 126.62 121.22 123.16 1,352,581 -0.81(-0.65%)
Nov 06, 2020 125.62 126.83 123.58 123.97 987,800 -2.71(-2.14%)
Nov 05, 2020 124.00 127.68 124.00 126.68 1,609,118 +3.53(+2.87%)
Nov 04, 2020 127.48 128.46 122.21 123.15 1,570,200 -3.00(-2.38%)
Nov 03, 2020 122.84 126.71 119.32 126.15 1,449,286 +4.26(+3.49%)
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