Financial News

Exact Sciences Cor (NQ: EXAS )

54.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.430 3.430 3.210 3.310 111,517 +0.09(+2.80%)
Jan 28, 2005 3.180 3.390 3.100 3.220 141,091 +0.10(+3.21%)
Jan 27, 2005 3.340 3.350 3.120 3.120 130,882 -0.18(-5.45%)
Jan 26, 2005 3.350 3.350 3.220 3.300 59,716 +0.07(+2.17%)
Jan 25, 2005 3.460 3.460 3.200 3.230 223,321 -0.14(-4.13%)
Jan 24, 2005 3.500 3.580 3.360 3.369 161,467 -0.11(-3.19%)
Jan 21, 2005 3.510 3.590 3.410 3.480 81,126 +0.05(+1.46%)
Jan 20, 2005 3.460 3.539 3.350 3.430 183,937 +0.03(+0.88%)
Jan 19, 2005 3.270 3.460 3.270 3.400 157,446 +0.12(+3.66%)
Jan 18, 2005 3.270 3.400 3.270 3.280 207,823 +0.00(+0.00%)
Jan 14, 2005 3.250 3.340 3.240 3.280 61,502 +0.01(+0.31%)
Jan 13, 2005 3.360 3.360 3.160 3.270 189,000 +0.03(+0.93%)
Jan 12, 2005 3.070 3.240 3.000 3.240 235,164 +0.14(+4.52%)
Jan 11, 2005 3.150 3.210 2.990 3.100 245,826 -0.09(-2.82%)
Jan 10, 2005 3.450 3.480 3.170 3.190 210,199 -0.20(-5.90%)
Jan 07, 2005 3.600 3.600 3.200 3.390 96,719 -0.07(-2.02%)
Jan 06, 2005 3.400 3.480 3.270 3.460 107,663 +0.12(+3.59%)
Jan 05, 2005 3.630 3.630 3.240 3.340 263,321 -0.15(-4.30%)
Jan 04, 2005 3.890 3.890 3.480 3.490 178,006 -0.25(-6.68%)
Jan 03, 2005 4.000 4.000 3.677 3.740 214,173 -0.09(-2.35%)
Dec 31, 2004 3.700 3.850 3.700 3.830 162,510 +0.01(+0.26%)
Dec 30, 2004 3.810 3.870 3.640 3.820 327,300 +0.01(+0.26%)
Dec 29, 2004 3.980 3.980 3.749 3.810 144,600 -0.05(-1.30%)
Dec 28, 2004 3.650 3.920 3.650 3.860 289,800 +0.17(+4.61%)
Dec 27, 2004 3.700 3.740 3.490 3.690 781,100 +0.08(+2.22%)
Dec 23, 2004 3.880 3.960 3.500 3.610 1,506,100 -0.21(-5.50%)
Dec 22, 2004 3.550 3.820 3.550 3.820 442,900 +0.27(+7.61%)
Dec 21, 2004 3.650 3.650 3.430 3.550 366,400 +0.05(+1.43%)
Dec 20, 2004 3.520 3.610 3.470 3.500 223,200 -0.13(-3.58%)
Dec 17, 2004 3.730 3.730 3.530 3.630 183,100 -0.02(-0.55%)
Dec 16, 2004 3.760 3.760 3.630 3.650 120,100 -0.05(-1.35%)
Dec 15, 2004 3.700 3.850 3.650 3.700 172,100 -0.02(-0.54%)
Dec 14, 2004 3.840 3.870 3.700 3.720 200,700 +0.02(+0.54%)
Dec 13, 2004 3.850 3.850 3.620 3.700 184,400 +0.00(+0.00%)
Dec 10, 2004 3.700 3.800 3.650 3.700 80,000 -0.05(-1.33%)
Dec 09, 2004 3.815 3.850 3.669 3.750 82,100 -0.05(-1.32%)
Dec 08, 2004 4.000 4.000 3.750 3.800 92,100 -0.08(-2.06%)
Dec 07, 2004 4.070 4.090 3.840 3.880 178,800 +0.03(+0.78%)
Dec 06, 2004 4.000 4.000 3.720 3.850 182,400 +0.12(+3.22%)
Dec 03, 2004 3.600 4.000 3.560 3.730 303,300 +0.22(+6.27%)
Dec 02, 2004 3.600 3.610 3.480 3.510 176,400 +0.01(+0.29%)
Dec 01, 2004 3.600 3.600 3.470 3.500 191,200 +0.04(+1.16%)
Nov 30, 2004 3.480 3.540 3.430 3.460 240,500 -0.04(-1.14%)
Nov 29, 2004 3.480 3.550 3.450 3.500 210,100 +0.06(+1.74%)
Nov 26, 2004 3.380 3.500 3.350 3.440 68,100 +0.16(+4.88%)
Nov 24, 2004 3.170 3.350 3.100 3.280 96,500 +0.15(+4.79%)
Nov 23, 2004 3.300 3.360 3.079 3.130 278,200 -0.21(-6.26%)
Nov 22, 2004 3.770 3.920 3.320 3.339 253,500 -0.31(-8.52%)
Nov 19, 2004 3.750 3.790 3.650 3.650 99,500 -0.14(-3.69%)
Nov 18, 2004 3.850 4.020 3.770 3.790 178,800 +0.06(+1.61%)
Nov 17, 2004 3.700 3.980 3.680 3.730 243,300 +0.07(+1.91%)
Nov 16, 2004 3.610 3.740 3.580 3.660 217,600 +0.09(+2.52%)
Nov 15, 2004 3.570 3.650 3.460 3.570 157,700 +0.07(+2.00%)
Nov 12, 2004 3.410 3.570 3.380 3.500 144,500 +0.15(+4.48%)
Nov 11, 2004 3.500 3.511 3.230 3.350 179,200 -0.04(-1.18%)
Nov 10, 2004 3.480 3.510 3.320 3.390 239,400 +0.11(+3.35%)
Nov 09, 2004 3.200 3.400 3.090 3.280 243,800 +0.24(+7.89%)
Nov 08, 2004 3.160 3.160 2.970 3.040 86,400 +0.07(+2.36%)
Nov 05, 2004 3.000 3.230 2.900 2.970 169,800 +0.07(+2.41%)
Nov 04, 2004 3.050 3.050 2.900 2.900 141,600 -0.13(-4.29%)
Nov 03, 2004 2.980 3.180 2.940 3.030 196,700 +0.21(+7.48%)
Nov 02, 2004 2.860 3.050 2.800 2.819 213,400 +0.05(+1.77%)
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