Financial News

Exact Sciences Cor (NQ: EXAS )

98.22 USD -4.03 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.88 81.88 79.84 81.01 646,500 -0.54(-0.66%)
Nov 27, 2019 81.94 82.76 81.15 81.55 1,830,900 +0.21(+0.26%)
Nov 26, 2019 82.22 82.37 80.91 81.34 1,985,846 -0.38(-0.47%)
Nov 25, 2019 78.21 83.09 78.21 81.72 2,244,252 +4.06(+5.23%)
Nov 22, 2019 78.75 79.40 75.35 77.66 3,375,300 -1.36(-1.72%)
Nov 21, 2019 84.07 84.50 78.83 79.02 2,923,539 -4.91(-5.85%)
Nov 20, 2019 83.40 84.88 81.83 83.93 1,428,547 +0.13(+0.16%)
Nov 19, 2019 82.09 85.25 82.09 83.80 2,179,850 +1.64(+2.00%)
Nov 18, 2019 82.13 82.61 81.50 82.16 1,939,452 +0.11(+0.13%)
Nov 15, 2019 81.03 83.73 80.35 82.05 2,716,600 +2.81(+3.55%)
Nov 14, 2019 78.25 81.00 76.35 79.24 2,222,575 +0.99(+1.27%)
Nov 13, 2019 79.58 81.32 78.09 78.25 2,064,026 -1.66(-2.08%)
Nov 12, 2019 80.59 81.61 79.50 79.91 1,695,427 -0.62(-0.77%)
Nov 11, 2019 83.23 84.33 79.65 80.53 1,878,990 -3.13(-3.74%)
Nov 08, 2019 80.54 84.80 79.98 83.66 2,824,200 +3.71(+4.64%)
Nov 07, 2019 81.50 82.32 78.32 79.95 4,206,672 -0.89(-1.10%)
Nov 06, 2019 84.58 84.58 80.50 80.84 2,358,374 -3.39(-4.02%)
Nov 05, 2019 87.70 88.19 83.24 84.23 2,560,727 -4.25(-4.80%)
Nov 04, 2019 91.00 91.43 87.90 88.48 2,233,715 -1.51(-1.68%)
Nov 01, 2019 87.04 90.16 86.09 89.99 2,323,600 +2.99(+3.44%)
Oct 31, 2019 84.17 87.21 83.26 87.00 3,478,538 +2.99(+3.56%)
Oct 30, 2019 85.11 89.98 83.07 84.01 8,858,287 -6.60(-7.28%)
Oct 29, 2019 92.58 93.11 89.52 90.61 3,201,259 -2.27(-2.44%)
Oct 28, 2019 90.65 94.08 88.71 92.88 1,951,218 +2.99(+3.33%)
Oct 25, 2019 88.76 91.64 88.35 89.89 3,000,300 +0.91(+1.02%)
Oct 24, 2019 88.24 90.28 87.88 88.98 1,646,284 +1.48(+1.69%)
Oct 23, 2019 88.80 90.49 86.76 87.50 1,936,758 -1.35(-1.52%)
Oct 22, 2019 92.64 94.56 88.57 88.85 1,801,234 -3.94(-4.25%)
Oct 21, 2019 96.89 97.08 92.74 92.79 1,551,524 -3.68(-3.81%)
Oct 18, 2019 96.70 97.38 94.51 96.47 1,285,400 -0.92(-0.94%)
Oct 17, 2019 98.56 98.68 96.02 97.39 1,115,382 -0.19(-0.19%)
Oct 16, 2019 99.02 99.70 97.47 97.58 1,216,353 -2.16(-2.17%)
Oct 15, 2019 95.34 99.82 95.34 99.74 2,179,518 +4.89(+5.16%)
Oct 14, 2019 92.60 96.10 91.96 94.85 1,246,935 +2.35(+2.54%)
Oct 11, 2019 91.42 94.23 90.90 92.50 1,765,000 +1.98(+2.19%)
Oct 10, 2019 90.55 92.48 90.19 90.52 1,034,203 -0.28(-0.31%)
Oct 09, 2019 91.02 92.78 90.77 90.80 1,055,917 +0.71(+0.79%)
Oct 08, 2019 91.64 91.74 89.35 90.09 1,419,697 -2.57(-2.77%)
Oct 07, 2019 92.42 94.09 92.28 92.66 1,336,600 -0.62(-0.66%)
Oct 04, 2019 93.24 93.90 91.11 93.28 1,717,700 +0.66(+0.71%)
Oct 03, 2019 87.28 92.97 86.88 92.62 2,849,384 +5.16(+5.90%)
Oct 02, 2019 88.42 88.70 86.12 87.46 2,117,135 -1.72(-1.93%)
Oct 01, 2019 91.77 92.74 89.06 89.18 1,656,455 -1.19(-1.32%)
Sep 30, 2019 92.13 92.65 89.42 90.37 2,331,971 -1.63(-1.77%)
Sep 27, 2019 97.02 97.76 91.54 92.00 2,822,000 -5.24(-5.39%)
Sep 26, 2019 98.96 99.99 96.52 97.24 1,939,664 -0.04(-0.04%)
Sep 25, 2019 99.90 100.00 95.60 97.28 2,748,971 -2.24(-2.25%)
Sep 24, 2019 103.95 105.47 98.94 99.52 3,688,128 -4.25(-4.10%)
Sep 23, 2019 109.94 113.10 103.45 103.77 5,157,169 -0.20(-0.19%)
Sep 20, 2019 103.09 104.73 100.59 103.97 3,564,600 +0.57(+0.55%)
Sep 19, 2019 105.38 106.40 103.05 103.40 1,647,110 -2.04(-1.93%)
Sep 18, 2019 107.02 107.29 104.46 105.44 1,908,429 -1.43(-1.34%)
Sep 17, 2019 104.54 107.61 104.49 106.87 1,314,530 +2.46(+2.36%)
Sep 16, 2019 105.84 106.28 103.96 104.41 1,266,891 -2.30(-2.16%)
Sep 13, 2019 107.90 109.27 106.06 106.71 1,135,600 -1.98(-1.82%)
Sep 12, 2019 108.71 110.25 107.41 108.69 1,893,098 +0.09(+0.08%)
Sep 11, 2019 109.20 111.68 108.17 108.60 1,560,756 -0.41(-0.38%)
Sep 10, 2019 109.56 109.78 103.05 109.01 3,213,367 +0.27(+0.25%)
Sep 09, 2019 121.25 121.25 107.77 108.74 2,739,658 -12.12(-10.03%)
Sep 06, 2019 122.50 123.17 120.11 120.86 951,700 -1.63(-1.33%)
Sep 05, 2019 121.63 122.65 120.07 122.49 1,114,960 +1.65(+1.37%)
Sep 04, 2019 119.25 121.00 118.36 120.84 1,453,076 +2.77(+2.35%)
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