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 (%)
Jul 31, 2009 2.800 2.830 2.750 2.780 66,620 -0.05(-1.77%)
Jul 30, 2009 3.000 3.000 2.830 2.830 108,614 -0.10(-3.36%)
Jul 29, 2009 3.070 3.150 2.790 2.929 379,333 -0.05(-1.73%)
Jul 28, 2009 2.930 3.050 2.871 2.980 250,742 +0.05(+1.71%)
Jul 27, 2009 2.810 2.930 2.750 2.930 66,330 +0.12(+4.27%)
Jul 24, 2009 2.720 2.870 2.720 2.810 50,618 -0.08(-2.76%)
Jul 23, 2009 2.820 2.930 2.820 2.890 64,939 +0.11(+3.95%)
Jul 22, 2009 2.700 2.810 2.660 2.780 102,876 +0.06(+2.21%)
Jul 21, 2009 2.800 2.800 2.710 2.720 67,909 -0.08(-2.86%)
Jul 20, 2009 2.870 2.870 2.750 2.800 82,333 -0.01(-0.36%)
Jul 17, 2009 2.900 3.000 2.780 2.810 131,508 -0.09(-3.11%)
Jul 16, 2009 2.800 3.000 2.800 2.900 344,008 +0.13(+4.70%)
Jul 15, 2009 2.790 2.830 2.660 2.770 52,445 +0.03(+1.09%)
Jul 14, 2009 2.750 2.750 2.680 2.740 15,700 +0.04(+1.48%)
Jul 13, 2009 2.650 2.730 2.600 2.700 18,596 -0.03(-1.10%)
Jul 10, 2009 2.680 2.730 2.611 2.730 38,627 +0.10(+3.80%)
Jul 09, 2009 2.610 2.940 2.596 2.630 109,184 +0.14(+5.62%)
Jul 08, 2009 2.390 2.530 2.350 2.490 49,096 +0.07(+2.89%)
Jul 07, 2009 2.462 2.490 2.390 2.420 79,407 -0.10(-3.97%)
Jul 06, 2009 2.650 2.650 2.461 2.520 80,758 -0.13(-4.91%)
Jul 02, 2009 2.740 2.740 2.560 2.650 52,533 -0.03(-1.12%)
Jul 01, 2009 2.670 2.720 2.650 2.680 90,822 +0.03(+1.13%)
Jun 30, 2009 2.970 2.970 2.650 2.650 196,162 -0.25(-8.62%)
Jun 29, 2009 2.710 2.980 2.649 2.900 304,483 +0.26(+9.85%)
Jun 26, 2009 2.400 2.690 2.370 2.640 158,460 +0.28(+11.86%)
Jun 25, 2009 2.350 2.400 2.320 2.360 88,263 +0.04(+1.72%)
Jun 24, 2009 2.380 2.440 2.320 2.320 115,776 +0.03(+1.31%)
Jun 23, 2009 2.310 2.350 2.250 2.290 114,398 +0.06(+2.69%)
Jun 22, 2009 2.290 2.290 2.210 2.230 84,317 +0.01(+0.45%)
Jun 19, 2009 2.270 2.340 2.210 2.220 89,809 +0.01(+0.45%)
Jun 18, 2009 2.250 2.340 2.200 2.210 107,588 +0.02(+0.91%)
Jun 17, 2009 2.270 2.370 2.190 2.190 58,892 -0.04(-1.79%)
Jun 16, 2009 2.270 2.270 2.100 2.230 57,886 +0.03(+1.36%)
Jun 15, 2009 2.290 2.290 2.030 2.200 87,355 +0.06(+2.80%)
Jun 12, 2009 2.440 2.440 2.070 2.140 261,352 +0.15(+7.54%)
Jun 11, 2009 1.910 2.020 1.910 1.990 43,248 +0.02(+1.02%)
Jun 10, 2009 2.190 2.200 1.850 1.970 145,031 -0.13(-6.20%)
Jun 09, 2009 2.150 2.150 1.990 2.100 84,150 +0.01(+0.48%)
Jun 08, 2009 1.980 2.090 1.920 2.090 170,079 +0.24(+12.97%)
Jun 05, 2009 1.630 1.900 1.630 1.850 108,061 +0.11(+6.32%)
Jun 04, 2009 1.770 1.880 1.680 1.740 194,205 -0.02(-1.14%)
Jun 03, 2009 1.910 1.920 1.690 1.760 112,810 -0.09(-4.86%)
Jun 02, 2009 1.960 1.960 1.850 1.850 127,236 -0.14(-7.04%)
Jun 01, 2009 2.000 2.030 1.780 1.990 92,651 -0.01(-0.50%)
May 29, 2009 1.660 2.000 1.660 2.000 169,379 +0.36(+21.65%)
May 28, 2009 1.520 1.670 1.520 1.644 34,991 +0.10(+6.75%)
May 27, 2009 1.520 1.680 1.520 1.540 32,307 +0.02(+1.32%)
May 26, 2009 1.600 1.650 1.520 1.520 58,125 -0.12(-7.32%)
May 22, 2009 1.690 1.730 1.560 1.640 36,530 -0.09(-5.20%)
May 21, 2009 1.790 1.790 1.730 1.730 22,056 -0.05(-2.81%)
May 20, 2009 1.730 1.800 1.730 1.780 30,363 +0.05(+2.89%)
May 19, 2009 1.730 1.860 1.700 1.730 48,571 +0.03(+1.76%)
May 18, 2009 1.650 1.720 1.600 1.700 70,210 +0.10(+6.25%)
May 15, 2009 1.340 1.620 1.340 1.600 56,066 +0.27(+20.30%)
May 14, 2009 1.260 1.410 1.250 1.330 61,393 +0.02(+1.53%)
May 13, 2009 1.650 1.650 1.250 1.310 178,129 -0.30(-18.64%)
May 12, 2009 1.750 1.750 1.610 1.610 53,760 -0.11(-6.39%)
May 11, 2009 1.730 1.750 1.720 1.720 40,150 -0.03(-1.71%)
May 08, 2009 1.840 1.840 1.750 1.750 58,913 -0.03(-1.69%)
May 07, 2009 1.880 1.890 1.780 1.780 50,527 -0.08(-4.30%)
May 06, 2009 1.840 1.940 1.760 1.860 211,804 +0.13(+7.60%)
May 05, 2009 2.000 2.150 1.670 1.729 355,741 -0.25(-12.69%)
May 04, 2009 2.000 2.084 1.830 1.980 333,050 +0.19(+10.61%)
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