Financial News

Exact Sciences Cor (NQ: EXAS )

107.84 USD -4.07 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.400 3.480 3.170 3.250 271,300 -0.16(-4.69%)
Sep 29, 2004 3.710 3.850 3.390 3.410 409,400 -0.48(-12.32%)
Sep 28, 2004 3.830 3.960 3.830 3.889 157,200 +0.04(+1.01%)
Sep 27, 2004 3.820 4.000 3.810 3.850 118,500 +0.04(+1.05%)
Sep 24, 2004 4.000 4.000 3.760 3.810 167,200 -0.10(-2.56%)
Sep 23, 2004 4.030 4.150 3.900 3.910 281,000 -0.15(-3.69%)
Sep 22, 2004 4.290 4.340 4.000 4.060 248,400 -0.01(-0.25%)
Sep 21, 2004 4.220 4.220 3.940 4.070 200,100 -0.09(-2.16%)
Sep 20, 2004 4.300 4.400 4.150 4.160 128,900 -0.12(-2.80%)
Sep 17, 2004 4.355 4.450 4.240 4.280 106,800 -0.09(-2.06%)
Sep 16, 2004 4.600 4.640 4.170 4.370 645,000 -0.23(-5.00%)
Sep 15, 2004 4.660 4.660 4.599 4.600 103,600 -0.06(-1.29%)
Sep 14, 2004 4.690 4.800 4.560 4.660 303,000 +0.00(+0.00%)
Sep 13, 2004 4.540 4.660 4.510 4.660 597,900 +0.17(+3.79%)
Sep 10, 2004 4.520 4.610 4.420 4.490 74,300 -0.06(-1.32%)
Sep 09, 2004 4.650 4.690 4.550 4.550 30,600 -0.09(-1.94%)
Sep 08, 2004 4.740 4.740 4.640 4.640 40,900 -0.01(-0.22%)
Sep 07, 2004 4.700 4.750 4.608 4.650 122,770 -0.10(-2.11%)
Sep 03, 2004 4.760 4.780 4.680 4.750 18,000 -0.05(-1.04%)
Sep 02, 2004 4.670 4.900 4.670 4.800 63,600 +0.08(+1.69%)
Sep 01, 2004 4.850 4.940 4.650 4.720 75,000 -0.09(-1.87%)
Aug 31, 2004 4.750 4.900 4.600 4.810 228,600 +0.12(+2.56%)
Aug 30, 2004 4.680 4.840 4.650 4.690 53,100 -0.01(-0.21%)
Aug 27, 2004 4.730 4.890 4.690 4.700 108,100 -0.01(-0.21%)
Aug 26, 2004 4.750 4.800 4.680 4.710 72,300 -0.09(-1.87%)
Aug 25, 2004 4.750 4.840 4.670 4.800 69,000 +0.05(+1.05%)
Aug 24, 2004 4.900 4.900 4.680 4.750 94,200 -0.13(-2.66%)
Aug 23, 2004 4.810 4.930 4.780 4.880 112,362 +0.10(+2.09%)
Aug 20, 2004 4.840 4.910 4.780 4.780 178,609 -0.08(-1.65%)
Aug 19, 2004 4.900 5.000 4.830 4.860 39,300 -0.05(-1.02%)
Aug 18, 2004 4.970 5.000 4.770 4.910 50,361 -0.08(-1.60%)
Aug 17, 2004 4.900 5.010 4.840 4.990 21,900 +0.01(+0.20%)
Aug 16, 2004 4.900 5.000 4.750 4.980 36,000 +0.08(+1.63%)
Aug 13, 2004 4.850 4.980 4.850 4.900 16,600 +0.03(+0.62%)
Aug 12, 2004 5.000 5.000 4.870 4.870 15,800 -0.13(-2.60%)
Aug 11, 2004 4.990 5.040 4.920 5.000 158,900 +0.01(+0.20%)
Aug 10, 2004 4.900 4.990 4.900 4.990 32,300 +0.15(+3.10%)
Aug 09, 2004 4.900 4.950 4.750 4.840 57,900 -0.05(-1.02%)
Aug 06, 2004 4.750 5.000 4.750 4.890 64,300 +0.14(+2.95%)
Aug 05, 2004 4.890 4.900 4.700 4.750 57,600 -0.09(-1.86%)
Aug 04, 2004 4.950 5.010 4.810 4.840 93,200 -0.15(-3.01%)
Aug 03, 2004 5.150 5.150 4.950 4.990 52,814 +0.01(+0.20%)
Aug 02, 2004 5.080 5.140 4.810 4.980 78,500 +0.15(+3.11%)
Jul 30, 2004 4.850 4.950 4.820 4.830 69,700 -0.11(-2.23%)
Jul 29, 2004 5.050 5.070 4.890 4.940 101,100 -0.09(-1.79%)
Jul 28, 2004 4.990 5.030 4.850 5.030 165,700 +0.00(+0.00%)
Jul 27, 2004 4.850 5.050 4.850 5.030 99,400 +0.20(+4.14%)
Jul 26, 2004 4.930 4.980 4.530 4.830 254,300 -0.02(-0.41%)
Jul 23, 2004 5.010 5.010 4.780 4.850 74,100 -0.14(-2.81%)
Jul 22, 2004 5.110 5.140 4.980 4.990 140,800 -0.14(-2.73%)
Jul 21, 2004 5.760 5.760 5.110 5.130 149,100 -0.51(-9.04%)
Jul 20, 2004 5.600 5.840 5.500 5.640 81,000 +0.00(+0.00%)
Jul 19, 2004 5.560 5.840 5.480 5.640 93,900 -0.01(-0.18%)
Jul 16, 2004 5.810 5.860 5.600 5.650 57,200 -0.17(-2.92%)
Jul 15, 2004 5.930 5.940 5.820 5.820 45,000 -0.15(-2.51%)
Jul 14, 2004 6.000 6.070 5.900 5.970 55,500 -0.04(-0.67%)
Jul 13, 2004 5.890 6.020 5.800 6.010 101,800 +0.06(+1.01%)
Jul 12, 2004 5.760 5.950 5.720 5.950 60,900 +0.11(+1.88%)
Jul 09, 2004 5.920 5.940 5.660 5.840 48,600 +0.01(+0.17%)
Jul 08, 2004 5.820 5.930 5.610 5.830 90,600 -0.09(-1.52%)
Jul 07, 2004 5.810 5.920 5.810 5.920 31,200 +0.07(+1.20%)
Jul 06, 2004 5.930 5.970 5.800 5.850 73,800 -0.22(-3.62%)
Jul 02, 2004 5.960 6.070 5.950 6.070 54,000 +0.07(+1.17%)
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