Financial News

Exact Sciences Cor (NQ: EXAS )

94.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.89 10.94 10.65 10.70 421,885 +0.01(+0.05%)
Feb 27, 2013 10.92 11.04 10.60 10.69 459,314 -0.18(-1.66%)
Feb 26, 2013 10.60 11.04 10.45 10.87 737,995 +0.37(+3.52%)
Feb 25, 2013 10.87 10.93 10.50 10.50 420,599 -0.32(-2.96%)
Feb 22, 2013 10.42 10.83 10.36 10.82 438,422 +0.48(+4.64%)
Feb 21, 2013 10.72 10.73 10.19 10.34 700,710 -0.23(-2.18%)
Feb 20, 2013 11.35 11.35 10.56 10.57 1,183,359 -0.78(-6.87%)
Feb 19, 2013 11.26 11.40 11.25 11.35 402,509 +0.13(+1.16%)
Feb 15, 2013 11.22 11.44 11.16 11.22 526,867 +0.07(+0.63%)
Feb 14, 2013 11.08 11.15 11.00 11.15 419,518 +0.08(+0.72%)
Feb 13, 2013 11.05 11.08 10.97 11.07 348,417 +0.07(+0.64%)
Feb 12, 2013 10.98 11.03 10.93 11.00 412,681 +0.04(+0.36%)
Feb 11, 2013 10.90 11.00 10.81 10.96 505,904 +0.09(+0.83%)
Feb 08, 2013 10.90 11.00 10.83 10.87 400,158 +0.01(+0.09%)
Feb 07, 2013 11.13 11.13 10.85 10.86 583,629 -0.25(-2.25%)
Feb 06, 2013 11.08 11.18 11.05 11.11 275,701 +0.02(+0.18%)
Feb 04, 2013 11.19 11.20 10.99 11.09 447,498 -0.16(-1.42%)
Feb 01, 2013 11.09 11.29 10.96 11.25 694,780 +0.23(+2.09%)
Jan 31, 2013 10.84 11.10 10.78 11.02 774,704 +0.20(+1.85%)
Jan 30, 2013 11.07 11.23 10.76 10.82 690,497 -0.28(-2.52%)
Jan 29, 2013 11.37 11.40 10.95 11.10 897,521 -0.30(-2.63%)
Jan 28, 2013 11.42 11.53 11.25 11.40 578,423 -0.02(-0.18%)
Jan 25, 2013 11.46 11.52 11.35 11.42 381,467 -0.03(-0.26%)
Jan 24, 2013 11.25 11.56 11.17 11.45 403,104 +0.20(+1.78%)
Jan 23, 2013 11.35 11.44 11.19 11.25 698,408 -0.10(-0.88%)
Jan 22, 2013 11.44 11.50 11.30 11.35 491,048 -0.12(-1.05%)
Jan 18, 2013 11.51 11.53 11.28 11.47 382,167 -0.02(-0.17%)
Jan 17, 2013 11.69 11.75 11.48 11.49 523,696 -0.10(-0.86%)
Jan 16, 2013 11.63 11.70 11.50 11.59 306,742 -0.10(-0.86%)
Jan 15, 2013 11.46 11.73 11.40 11.69 720,930 +0.19(+1.65%)
Jan 14, 2013 11.60 11.63 11.46 11.50 598,490 -0.09(-0.78%)
Jan 11, 2013 11.75 11.84 11.59 11.59 502,025 -0.14(-1.19%)
Jan 10, 2013 11.80 11.87 11.56 11.73 589,239 +0.04(+0.34%)
Jan 09, 2013 11.98 11.98 11.60 11.69 1,196,536 -0.13(-1.10%)
Jan 08, 2013 11.57 11.88 11.51 11.82 1,675,200 +0.35(+3.05%)
Jan 07, 2013 11.04 11.49 11.04 11.47 902,074 +0.41(+3.71%)
Jan 04, 2013 11.16 11.16 10.95 11.06 513,752 -0.02(-0.18%)
Jan 03, 2013 11.03 11.26 10.90 11.08 656,135 +0.03(+0.27%)
Jan 02, 2013 10.90 11.07 10.70 11.05 1,001,205 +0.44(+4.15%)
Dec 31, 2012 10.40 10.65 10.05 10.61 796,436 +0.16(+1.53%)
Dec 28, 2012 10.43 10.60 10.40 10.45 280,864 -0.04(-0.38%)
Dec 27, 2012 10.53 10.75 10.34 10.49 405,636 -0.10(-0.94%)
Dec 26, 2012 10.69 10.78 10.44 10.59 427,459 -0.12(-1.12%)
Dec 24, 2012 10.73 10.73 10.54 10.71 237,000 +0.00(+0.00%)
Dec 21, 2012 10.99 10.99 10.54 10.71 1,153,539 -0.24(-2.19%)
Dec 20, 2012 10.44 10.97 10.30 10.95 1,141,312 +0.72(+7.04%)
Dec 19, 2012 10.55 10.60 10.12 10.23 723,156 -0.35(-3.31%)
Dec 18, 2012 10.28 10.64 10.28 10.58 734,069 +0.29(+2.82%)
Dec 17, 2012 9.980 10.29 9.891 10.29 507,418 +0.33(+3.31%)
Dec 14, 2012 10.14 10.33 9.900 9.960 554,385 -0.23(-2.26%)
Dec 13, 2012 10.19 10.32 10.11 10.19 297,228 -0.01(-0.10%)
Dec 12, 2012 10.40 10.40 10.15 10.20 545,846 -0.15(-1.45%)
Dec 11, 2012 9.990 10.41 9.940 10.35 652,214 +0.45(+4.54%)
Dec 10, 2012 9.970 10.05 9.810 9.901 553,586 -0.05(-0.49%)
Dec 07, 2012 10.07 10.10 9.800 9.950 793,592 -0.04(-0.40%)
Dec 06, 2012 9.660 10.06 9.650 9.990 698,899 +0.30(+3.10%)
Dec 05, 2012 9.740 9.999 9.690 9.690 573,762 +0.00(+0.00%)
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