Financial News

Exact Sciences Cor (NQ: EXAS )

108.15 USD +5.36 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.20 79.71 76.20 78.92 1,244,000 +2.23(+2.91%)
Sep 27, 2018 79.12 80.68 75.56 76.69 1,963,925 -2.50(-3.16%)
Sep 26, 2018 80.63 81.21 78.32 79.19 922,228 -1.41(-1.75%)
Sep 25, 2018 78.96 81.22 78.02 80.60 1,918,588 +1.86(+2.36%)
Sep 24, 2018 75.92 78.85 75.01 78.74 1,366,074 +2.46(+3.22%)
Sep 21, 2018 75.01 76.86 74.76 76.28 1,755,000 +1.29(+1.72%)
Sep 20, 2018 74.18 76.42 74.18 74.99 875,052 +0.85(+1.15%)
Sep 19, 2018 72.67 74.74 72.04 74.14 1,191,058 +1.38(+1.90%)
Sep 18, 2018 73.36 73.69 71.81 72.76 1,312,928 -0.57(-0.78%)
Sep 17, 2018 76.33 76.61 72.60 73.33 1,509,985 -2.94(-3.85%)
Sep 14, 2018 76.63 78.24 76.13 76.27 815,900 -0.49(-0.64%)
Sep 13, 2018 75.76 77.42 75.41 76.76 927,705 +1.30(+1.72%)
Sep 12, 2018 74.00 75.98 74.00 75.46 751,549 -0.45(-0.59%)
Sep 11, 2018 76.19 76.89 74.65 75.91 660,927 -0.08(-0.11%)
Sep 10, 2018 77.51 78.00 75.58 75.99 999,814 -1.23(-1.59%)
Sep 07, 2018 74.96 78.95 74.41 77.22 1,659,200 +2.22(+2.96%)
Sep 06, 2018 76.12 76.92 74.15 75.00 1,419,904 -0.80(-1.06%)
Sep 05, 2018 79.08 80.35 74.26 75.80 2,387,943 -1.80(-2.32%)
Sep 04, 2018 74.50 77.75 74.26 77.60 1,661,211 +2.71(+3.62%)
Aug 31, 2018 74.89 74.89 74.89 0 -0.54(-0.72%)
Aug 30, 2018 74.50 76.05 74.00 75.43 1,964,400 +1.11(+1.49%)
Aug 29, 2018 75.00 75.35 73.38 74.32 2,870,053 -0.77(-1.03%)
Aug 28, 2018 72.48 76.16 72.16 75.09 3,540,191 +2.93(+4.06%)
Aug 27, 2018 69.87 72.26 69.45 72.16 2,954,841 +1.65(+2.34%)
Aug 24, 2018 68.64 70.62 68.00 70.51 3,039,100 +2.53(+3.72%)
Aug 23, 2018 66.53 73.72 66.50 67.98 12,726,721 +2.66(+4.07%)
Aug 22, 2018 60.05 65.79 59.50 65.32 11,997,287 +15.27(+30.51%)
Aug 21, 2018 49.34 50.34 49.00 50.05 1,715,750 +0.84(+1.71%)
Aug 20, 2018 48.98 49.50 48.22 49.21 985,407 +0.37(+0.76%)
Aug 17, 2018 48.71 49.20 47.93 48.84 1,010,600 +0.16(+0.33%)
Aug 16, 2018 48.48 48.78 47.97 48.68 1,519,523 +0.39(+0.81%)
Aug 15, 2018 49.45 49.78 47.78 48.29 1,356,641 -1.53(-3.07%)
Aug 14, 2018 49.19 50.05 48.75 49.82 1,417,500 +0.53(+1.08%)
Aug 13, 2018 49.88 50.09 48.88 49.29 873,000 -0.64(-1.28%)
Aug 10, 2018 50.25 50.64 49.80 49.93 1,716,200 -0.38(-0.76%)
Aug 09, 2018 50.00 50.91 49.99 50.31 1,574,078 +0.31(+0.62%)
Aug 08, 2018 50.57 50.98 49.78 50.00 1,795,709 -0.80(-1.57%)
Aug 07, 2018 51.00 51.51 50.46 50.80 2,834,624 -0.11(-0.22%)
Aug 06, 2018 50.13 50.98 49.58 50.91 2,491,412 +0.48(+0.95%)
Aug 03, 2018 51.61 51.95 50.00 50.43 3,963,500 -1.20(-2.32%)
Aug 02, 2018 48.26 52.71 47.85 51.63 15,144,480 -7.49(-12.67%)
Aug 01, 2018 58.45 59.61 57.42 59.12 2,524,314 +0.67(+1.15%)
Jul 31, 2018 57.87 59.15 57.17 58.45 1,668,875 +1.05(+1.83%)
Jul 30, 2018 58.86 59.35 56.50 57.40 2,784,066 -1.46(-2.48%)
Jul 27, 2018 63.05 63.05 57.92 58.86 1,742,400 -3.05(-4.93%)
Jul 26, 2018 62.27 63.33 61.66 61.91 1,402,158 -0.67(-1.07%)
Jul 25, 2018 63.12 63.76 61.43 62.58 1,637,702 -0.49(-0.78%)
Jul 24, 2018 66.50 67.11 62.71 63.07 1,835,073 -2.89(-4.38%)
Jul 23, 2018 67.67 68.12 65.81 65.96 1,052,493 -1.66(-2.45%)
Jul 20, 2018 67.86 69.23 67.55 67.62 1,093,864 +0.01(+0.01%)
Jul 19, 2018 66.59 67.95 66.56 67.61 1,109,736 +0.87(+1.30%)
Jul 18, 2018 67.05 67.35 66.04 66.74 1,827,032 +0.01(+0.01%)
Jul 17, 2018 64.15 67.09 64.03 66.73 1,722,517 +2.07(+3.20%)
Jul 16, 2018 63.78 64.93 63.65 64.66 898,699 +0.90(+1.41%)
Jul 13, 2018 64.12 64.39 63.08 63.76 638,667 -0.42(-0.65%)
Jul 12, 2018 62.55 64.24 62.55 64.18 1,315,528 +1.68(+2.69%)
Jul 11, 2018 61.16 62.61 61.16 62.50 1,208,176 +0.11(+0.18%)
Jul 10, 2018 62.63 62.76 61.73 62.39 972,911 +0.23(+0.37%)
Jul 09, 2018 62.42 63.06 61.18 62.16 1,231,513 -0.30(-0.48%)
Jul 06, 2018 62.17 63.23 61.40 62.46 1,809,248 +0.24(+0.39%)
Jul 05, 2018 62.24 62.88 60.04 62.22 2,249,045 +0.40(+0.65%)
Jul 03, 2018 61.82 61.82 61.82 0 +1.32(+2.18%)
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