Financial News

Exact Sciences Cor (NQ: EXAS )

94.13 USD -2.07 (-2.15%)
Streaming Delayed Price Updated: 12:37 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.6700 0.7000 0.3600 0.5100 454,900 -0.17(-25.00%)
Oct 30, 2008 0.7100 0.7200 0.6700 0.6800 37,600 -0.04(-5.69%)
Oct 29, 2008 0.7300 0.7500 0.7000 0.7210 28,600 -0.01(-1.23%)
Oct 28, 2008 0.7999 0.7999 0.6600 0.7300 27,462 -0.02(-2.67%)
Oct 27, 2008 0.6600 0.7500 0.6600 0.7500 27,363 +0.06(+8.70%)
Oct 24, 2008 0.6501 0.8000 0.6500 0.6900 32,197 -0.03(-4.18%)
Oct 23, 2008 0.7000 0.8300 0.7000 0.7201 18,600 -0.07(-8.85%)
Oct 22, 2008 0.7500 0.8400 0.6000 0.7900 387,120 -0.06(-7.06%)
Oct 21, 2008 0.8400 0.9000 0.7500 0.8500 66,568 -0.01(-1.15%)
Oct 20, 2008 0.8842 0.9240 0.8200 0.8599 30,912 -0.00(-0.01%)
Oct 17, 2008 0.9300 0.9400 0.7100 0.8600 87,346 -0.05(-5.49%)
Oct 16, 2008 0.9900 1.020 0.9000 0.9100 10,897 -0.04(-4.20%)
Oct 15, 2008 1.030 1.030 0.9200 0.9499 13,213 -0.08(-8.03%)
Oct 14, 2008 0.9000 1.050 0.8320 1.033 111,184 +0.12(+13.49%)
Oct 13, 2008 0.7500 0.9200 0.7410 0.9100 82,892 +0.16(+21.80%)
Oct 10, 2008 0.7600 0.8000 0.6000 0.7471 87,547 -0.08(-9.99%)
Oct 09, 2008 0.9400 0.9400 0.7500 0.8300 62,747 -0.04(-4.60%)
Oct 08, 2008 0.6700 0.8700 0.5300 0.8700 87,034 +0.04(+4.82%)
Oct 07, 2008 0.8500 0.9600 0.7400 0.8300 72,776 -0.11(-11.70%)
Oct 06, 2008 1.000 1.010 0.8000 0.9400 71,378 -0.03(-3.09%)
Oct 03, 2008 0.9200 1.000 0.8200 0.9700 58,633 +0.09(+10.23%)
Oct 02, 2008 0.8100 0.8800 0.8000 0.8800 36,946 +0.01(+1.31%)
Oct 01, 2008 0.8600 0.9000 0.8000 0.8686 30,442 -0.00(-0.16%)
Sep 30, 2008 0.8500 0.9200 0.8500 0.8700 50,165 -0.03(-3.33%)
Sep 29, 2008 0.8800 1.040 0.8200 0.9000 21,091 -0.04(-4.26%)
Sep 26, 2008 0.8400 0.9700 0.8400 0.9400 17,520 +0.07(+8.05%)
Sep 25, 2008 0.9000 0.9600 0.8700 0.8700 21,343 +0.02(+2.35%)
Sep 24, 2008 0.9012 0.9250 0.8300 0.8500 25,100 -0.04(-4.49%)
Sep 23, 2008 1.000 1.000 0.8800 0.8900 44,774 -0.09(-9.18%)
Sep 22, 2008 1.000 1.100 0.9300 0.9800 49,055 -0.06(-5.77%)
Sep 19, 2008 1.060 1.100 0.9150 1.040 38,183 -0.07(-6.31%)
Sep 18, 2008 1.140 1.150 1.050 1.110 79,672 +0.04(+3.74%)
Sep 17, 2008 1.110 1.150 1.060 1.070 80,080 -0.01(-0.93%)
Sep 16, 2008 1.100 1.160 0.9000 1.080 43,086 +0.08(+8.00%)
Sep 15, 2008 0.8400 1.010 0.8110 1.000 53,705 +0.16(+19.05%)
Sep 12, 2008 0.8000 0.8700 0.8000 0.8400 17,600 +0.01(+1.20%)
Sep 11, 2008 0.8500 1.070 0.8000 0.8300 78,792 -0.10(-10.75%)
Sep 10, 2008 0.9900 0.9900 0.9000 0.9300 24,516 -0.04(-4.12%)
Sep 09, 2008 1.060 1.100 0.9700 0.9700 39,485 -0.10(-9.35%)
Sep 08, 2008 1.090 1.165 1.050 1.070 79,674 +0.00(+0.00%)
Sep 05, 2008 1.090 1.090 1.040 1.070 41,877 -0.01(-0.93%)
Sep 04, 2008 1.060 1.080 1.030 1.080 34,509 +0.01(+0.93%)
Sep 03, 2008 1.070 1.190 1.030 1.070 115,229 +0.02(+1.90%)
Sep 02, 2008 1.070 1.070 1.010 1.050 28,028 -0.02(-1.87%)
Aug 29, 2008 1.080 1.100 1.050 1.070 17,107 -0.03(-2.73%)
Aug 28, 2008 1.120 1.120 1.100 1.100 50,644 -0.04(-3.51%)
Aug 27, 2008 1.120 1.170 1.120 1.140 40,204 -0.01(-0.87%)
Aug 26, 2008 1.170 1.190 1.140 1.150 52,874 +0.00(+0.00%)
Aug 25, 2008 1.150 1.220 1.150 1.150 127,265 +0.07(+6.48%)
Aug 22, 2008 0.9900 1.080 0.9711 1.080 59,293 +0.11(+11.34%)
Aug 21, 2008 0.9000 0.9700 0.8950 0.9700 82,364 +0.08(+8.99%)
Aug 20, 2008 0.8800 0.9000 0.8800 0.8900 32,565 -0.01(-1.11%)
Aug 19, 2008 0.9000 0.9050 0.8530 0.9000 92,860 +0.02(+2.27%)
Aug 18, 2008 0.8899 0.8900 0.8510 0.8800 26,372 -0.02(-2.22%)
Aug 15, 2008 0.9000 0.9400 0.8700 0.9000 58,268 +0.00(+0.00%)
Aug 14, 2008 0.9010 0.9100 0.8700 0.9000 73,391 -0.02(-2.17%)
Aug 13, 2008 0.8900 0.9400 0.8900 0.9200 24,252 -0.01(-1.08%)
Aug 12, 2008 0.9500 0.9500 0.8900 0.9300 44,982 +0.05(+5.68%)
Aug 11, 2008 1.000 1.000 0.8199 0.8800 57,446 -0.04(-4.35%)
Aug 08, 2008 0.8500 0.9799 0.8300 0.9200 88,232 +0.13(+16.46%)
Aug 07, 2008 0.8000 0.8400 0.7710 0.7900 82,432 -0.02(-2.47%)
Aug 06, 2008 0.8500 0.8700 0.8100 0.8100 33,551 -0.05(-5.81%)
Aug 05, 2008 0.9000 0.9000 0.8600 0.8600 26,650 -0.04(-4.44%)
Aug 04, 2008 0.8000 0.9600 0.8000 0.9000 63,941 -0.04(-4.26%)
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