Financial News

Exact Sciences Cor (NQ: EXAS )

53.17 -0.83 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.150 9.150 8.840 8.960 210,700 -0.22(-2.40%)
Jan 30, 2003 8.790 9.230 8.660 9.180 205,000 +0.28(+3.15%)
Jan 29, 2003 9.240 9.240 8.790 8.900 404,600 -0.35(-3.78%)
Jan 28, 2003 9.050 9.340 8.670 9.250 320,500 +0.20(+2.21%)
Jan 27, 2003 9.250 9.400 9.000 9.050 305,300 -0.41(-4.33%)
Jan 24, 2003 9.360 9.500 9.060 9.460 189,600 +0.01(+0.11%)
Jan 23, 2003 9.550 9.650 9.330 9.450 66,100 +0.00(+0.00%)
Jan 22, 2003 9.700 9.800 9.300 9.450 183,900 -0.43(-4.35%)
Jan 21, 2003 10.06 10.25 9.760 9.880 356,100 -0.12(-1.20%)
Jan 17, 2003 10.52 10.52 9.900 10.00 170,500 -0.51(-4.85%)
Jan 16, 2003 10.58 10.64 10.46 10.51 79,900 -0.04(-0.38%)
Jan 15, 2003 11.00 11.12 10.54 10.55 100,100 -0.35(-3.21%)
Jan 14, 2003 10.95 10.95 10.82 10.90 19,400 +0.08(+0.74%)
Jan 13, 2003 10.85 10.93 10.75 10.82 45,100 +0.03(+0.28%)
Jan 10, 2003 10.80 10.80 10.60 10.79 41,200 +0.19(+1.79%)
Jan 09, 2003 10.47 10.77 10.47 10.60 111,500 +0.10(+0.95%)
Jan 08, 2003 11.00 11.00 10.47 10.50 90,000 -0.41(-3.76%)
Jan 07, 2003 11.25 11.25 10.86 10.91 96,200 -0.25(-2.24%)
Jan 06, 2003 11.47 11.60 11.10 11.16 111,400 -0.18(-1.59%)
Jan 03, 2003 12.15 12.17 11.00 11.34 250,300 -0.20(-1.73%)
Jan 02, 2003 10.99 11.73 10.99 11.54 181,500 +0.71(+6.56%)
Dec 31, 2002 10.49 11.07 10.29 10.83 88,200 +0.33(+3.14%)
Dec 30, 2002 10.76 10.80 10.44 10.50 94,000 -0.27(-2.51%)
Dec 27, 2002 10.81 10.93 10.45 10.77 37,900 -0.06(-0.55%)
Dec 26, 2002 10.91 10.95 10.60 10.83 100,800 -0.16(-1.46%)
Dec 24, 2002 11.18 11.20 10.95 10.99 54,700 -0.21(-1.87%)
Dec 23, 2002 11.61 11.35 11.07 11.20 163,000 +0.00(+0.00%)
Dec 20, 2002 11.61 11.79 11.20 11.20 203,900 +0.45(+4.19%)
Dec 19, 2002 10.80 10.82 10.38 10.75 89,100 -0.16(-1.47%)
Dec 18, 2002 10.15 11.01 10.15 10.91 320,600 +0.72(+7.07%)
Dec 17, 2002 10.50 10.50 10.06 10.19 227,800 -0.30(-2.86%)
Dec 16, 2002 10.16 10.64 10.15 10.49 127,400 +0.34(+3.35%)
Dec 13, 2002 10.35 10.36 10.00 10.15 217,200 -0.30(-2.87%)
Dec 12, 2002 10.86 11.12 10.30 10.45 151,200 -0.41(-3.78%)
Dec 11, 2002 10.80 11.38 10.48 10.86 278,300 -0.04(-0.37%)
Dec 10, 2002 9.990 10.91 9.940 10.90 393,700 +1.00(+10.10%)
Dec 09, 2002 10.40 10.50 9.900 9.900 418,300 -0.60(-5.71%)
Dec 06, 2002 9.990 10.59 9.650 10.50 668,400 +0.36(+3.55%)
Dec 05, 2002 10.28 10.50 10.07 10.14 370,800 -0.26(-2.50%)
Dec 04, 2002 11.05 11.29 10.20 10.40 372,600 -0.36(-3.35%)
Dec 03, 2002 11.75 11.91 10.72 10.76 404,600 -1.14(-9.57%)
Dec 02, 2002 12.30 12.85 11.75 11.90 154,900 -0.32(-2.62%)
Nov 29, 2002 12.75 13.05 12.15 12.22 132,800 -0.73(-5.64%)
Nov 27, 2002 13.22 13.80 12.78 12.95 179,500 -0.32(-2.41%)
Nov 26, 2002 13.59 13.60 13.09 13.27 146,100 -1.05(-7.33%)
Nov 25, 2002 14.39 14.55 13.90 14.32 47,600 -0.08(-0.56%)
Nov 22, 2002 14.05 14.40 14.01 14.40 83,800 +0.25(+1.77%)
Nov 21, 2002 13.36 14.38 13.36 14.15 86,800 +0.60(+4.43%)
Nov 20, 2002 13.05 13.75 13.01 13.55 65,900 +0.40(+3.04%)
Nov 19, 2002 13.89 13.89 13.06 13.15 266,200 -1.18(-8.23%)
Nov 18, 2002 14.95 14.95 13.81 14.33 237,900 -0.87(-5.72%)
Nov 15, 2002 15.75 15.75 14.99 15.20 195,800 -0.60(-3.80%)
Nov 14, 2002 15.06 15.99 15.02 15.80 148,200 +0.70(+4.64%)
Nov 13, 2002 14.85 15.35 14.66 15.10 63,000 -0.11(-0.72%)
Nov 12, 2002 14.88 15.22 14.67 15.21 83,900 +0.31(+2.07%)
Nov 11, 2002 14.81 15.20 14.75 14.90 68,000 -0.10(-0.67%)
Nov 08, 2002 14.76 15.20 14.75 15.00 301,500 -0.08(-0.53%)
Nov 07, 2002 14.66 15.18 14.65 15.08 74,400 +0.24(+1.62%)
Nov 06, 2002 14.90 14.99 14.65 14.84 71,900 -0.16(-1.07%)
Nov 05, 2002 15.39 15.39 14.80 15.00 64,600 -0.38(-2.47%)
Nov 04, 2002 14.80 15.40 14.75 15.38 103,900 +0.69(+4.70%)
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