Financial News

Exact Sciences Cor (NQ: EXAS )

111.95 USD -4.11 (-3.54%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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