Financial News

Exact Sciences Cor (NQ: EXAS )

78.43 USD +3.03 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.800 2.830 2.710 2.800 153,283 +0.02(+0.72%)
Jan 30, 2006 2.630 2.780 2.620 2.780 136,060 +0.12(+4.51%)
Jan 27, 2006 2.700 2.730 2.620 2.660 93,466 -0.01(-0.37%)
Jan 26, 2006 2.710 2.780 2.630 2.670 113,072 -0.06(-2.20%)
Jan 25, 2006 2.700 2.800 2.680 2.730 144,505 +0.03(+1.11%)
Jan 24, 2006 2.710 2.850 2.640 2.700 500,712 -0.18(-6.25%)
Jan 23, 2006 2.850 3.100 2.690 2.880 524,345 -0.18(-5.88%)
Jan 20, 2006 2.740 3.120 2.600 3.060 1,471,636 +0.56(+22.40%)
Jan 19, 2006 3.740 4.000 2.300 2.500 3,661,064 -1.36(-35.23%)
Jan 18, 2006 4.190 4.190 3.770 3.860 643,900 -0.39(-9.18%)
Jan 17, 2006 4.170 4.360 4.050 4.250 337,022 +0.05(+1.19%)
Jan 13, 2006 4.350 4.830 4.010 4.200 730,427 -0.06(-1.41%)
Jan 12, 2006 4.150 4.970 4.020 4.260 1,613,700 +0.13(+3.15%)
Jan 11, 2006 4.100 4.420 3.870 4.130 1,102,417 +0.15(+3.77%)
Jan 10, 2006 2.710 4.740 2.650 3.980 3,430,838 +1.39(+53.67%)
Jan 09, 2006 2.500 2.670 2.500 2.590 370,500 +0.09(+3.60%)
Jan 06, 2006 2.530 2.550 2.470 2.500 139,002 +0.02(+0.81%)
Jan 05, 2006 2.570 2.600 2.480 2.480 267,485 +0.00(+0.00%)
Jan 04, 2006 2.500 2.540 2.397 2.480 370,909 +0.16(+6.90%)
Jan 03, 2006 2.220 2.340 2.190 2.320 104,182 +0.11(+4.98%)
Dec 30, 2005 2.230 2.250 2.110 2.210 253,443 -0.03(-1.34%)
Dec 29, 2005 2.000 2.260 2.000 2.240 167,456 -0.02(-0.88%)
Dec 28, 2005 2.430 2.500 2.210 2.260 191,400 -0.16(-6.61%)
Dec 27, 2005 2.450 2.500 2.270 2.420 395,200 +0.15(+6.61%)
Dec 23, 2005 2.000 2.400 2.000 2.270 576,922 +0.30(+15.23%)
Dec 22, 2005 1.940 2.030 1.900 1.970 148,372 +0.04(+2.07%)
Dec 21, 2005 1.890 1.950 1.830 1.930 152,095 +0.12(+6.63%)
Dec 20, 2005 1.760 1.900 1.710 1.810 153,061 +0.01(+0.56%)
Dec 19, 2005 1.650 1.830 1.650 1.800 158,922 +0.01(+0.56%)
Dec 16, 2005 1.610 1.840 1.600 1.790 523,737 +0.21(+13.29%)
Dec 15, 2005 1.600 1.630 1.560 1.580 196,454 -0.04(-2.47%)
Dec 14, 2005 1.550 1.670 1.470 1.620 108,136 +0.12(+8.00%)
Dec 13, 2005 1.550 1.550 1.500 1.500 54,908 -0.03(-1.96%)
Dec 12, 2005 1.580 1.690 1.500 1.530 81,992 -0.08(-4.97%)
Dec 09, 2005 1.580 1.650 1.550 1.610 82,483 +0.05(+3.21%)
Dec 08, 2005 1.610 1.610 1.510 1.560 55,106 -0.03(-1.89%)
Dec 07, 2005 1.700 1.770 1.550 1.590 116,089 -0.08(-4.79%)
Dec 06, 2005 1.610 1.820 1.590 1.670 178,038 +0.10(+6.37%)
Dec 05, 2005 1.550 1.600 1.540 1.570 100,402 +0.03(+1.95%)
Dec 02, 2005 1.410 1.570 1.410 1.540 84,964 +0.10(+6.94%)
Dec 01, 2005 1.470 1.480 1.400 1.440 215,025 -0.02(-1.37%)
Nov 30, 2005 1.380 1.460 1.350 1.460 626,868 +0.12(+8.96%)
Nov 29, 2005 1.440 1.490 1.340 1.340 665,224 -0.10(-6.94%)
Nov 28, 2005 1.690 1.690 1.420 1.440 491,589 -0.11(-7.10%)
Nov 25, 2005 1.550 1.620 1.550 1.550 50,725 -0.01(-0.64%)
Nov 23, 2005 1.590 1.650 1.550 1.560 73,925 -0.04(-2.50%)
Nov 22, 2005 1.600 1.620 1.560 1.600 70,731 -0.01(-0.62%)
Nov 21, 2005 1.630 1.640 1.610 1.610 41,464 -0.03(-1.83%)
Nov 18, 2005 1.690 1.710 1.600 1.640 68,683 -0.05(-2.96%)
Nov 17, 2005 1.600 1.720 1.550 1.690 82,686 +0.08(+4.97%)
Nov 16, 2005 1.590 1.660 1.540 1.610 127,363 -0.02(-1.23%)
Nov 15, 2005 1.750 1.760 1.610 1.630 97,808 -0.10(-5.78%)
Nov 14, 2005 1.730 1.790 1.710 1.730 37,613 -0.02(-1.14%)
Nov 11, 2005 1.760 1.820 1.750 1.750 93,774 -0.08(-4.37%)
Nov 10, 2005 1.810 1.840 1.780 1.830 24,296 +0.04(+2.23%)
Nov 09, 2005 1.810 1.815 1.780 1.790 31,265 -0.01(-0.56%)
Nov 08, 2005 1.800 1.820 1.780 1.800 45,500 +0.00(+0.00%)
Nov 07, 2005 1.780 1.820 1.780 1.800 40,338 +0.02(+1.12%)
Nov 04, 2005 1.790 1.840 1.770 1.780 148,562 -0.02(-1.11%)
Nov 03, 2005 1.850 1.890 1.790 1.800 100,175 +0.00(+0.00%)
Nov 02, 2005 1.870 1.880 1.720 1.800 88,793 +0.03(+1.69%)
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