Financial News

Exact Sciences Cor (NQ: EXAS )

74.03 USD -2.00 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 2.670 2.851 2.670 2.810 39,909 +0.11(+4.08%)
Jan 30, 2007 2.740 2.780 2.630 2.700 111,566 -0.05(-1.70%)
Jan 29, 2007 2.730 2.803 2.730 2.747 23,952 +0.02(+0.61%)
Jan 26, 2007 2.830 2.860 2.710 2.730 73,563 -0.13(-4.55%)
Jan 25, 2007 2.830 2.880 2.810 2.860 58,161 +0.03(+1.06%)
Jan 24, 2007 2.810 2.880 2.690 2.830 35,292 +0.00(+0.00%)
Jan 23, 2007 2.850 2.890 2.470 2.830 88,485 -0.07(-2.41%)
Jan 22, 2007 2.860 2.920 2.820 2.900 53,119 +0.04(+1.40%)
Jan 19, 2007 3.080 3.090 2.680 2.860 137,741 -0.25(-8.04%)
Jan 18, 2007 3.210 3.210 3.000 3.110 128,159 -0.07(-2.20%)
Jan 17, 2007 3.170 3.200 3.120 3.180 97,079 +0.03(+0.95%)
Jan 16, 2007 3.100 3.180 3.090 3.150 99,065 +0.01(+0.32%)
Jan 12, 2007 3.020 3.170 3.020 3.140 135,359 +0.08(+2.61%)
Jan 11, 2007 2.910 3.100 2.860 3.060 233,490 +0.12(+4.08%)
Jan 10, 2007 2.870 2.960 2.750 2.940 59,855 +0.04(+1.38%)
Jan 09, 2007 2.900 2.990 2.880 2.900 151,100 +0.01(+0.35%)
Jan 08, 2007 2.610 2.910 2.610 2.890 69,653 +0.25(+9.47%)
Jan 05, 2007 2.700 2.700 2.630 2.640 57,765 -0.04(-1.49%)
Jan 04, 2007 2.690 2.730 2.584 2.680 86,679 -0.04(-1.47%)
Jan 03, 2007 2.850 2.900 2.530 2.720 175,500 -0.11(-3.89%)
Dec 29, 2006 2.650 2.950 2.650 2.830 233,220 +0.14(+5.20%)
Dec 28, 2006 2.610 2.850 2.550 2.690 165,438 -0.11(-3.93%)
Dec 27, 2006 2.970 2.970 2.760 2.800 174,385 -0.20(-6.67%)
Dec 26, 2006 2.890 3.040 2.500 3.000 329,099 +0.08(+2.90%)
Dec 22, 2006 2.310 2.990 2.240 2.915 426,749 +0.58(+24.59%)
Dec 21, 2006 2.160 2.370 2.119 2.340 191,312 +0.19(+8.84%)
Dec 20, 2006 2.160 2.200 2.150 2.150 90,135 -0.02(-0.92%)
Dec 19, 2006 2.160 2.240 2.150 2.170 219,247 -0.02(-0.91%)
Dec 18, 2006 2.220 2.250 2.160 2.190 183,686 +0.03(+1.39%)
Dec 15, 2006 2.070 2.170 2.070 2.160 109,513 +0.06(+2.86%)
Dec 14, 2006 2.200 2.200 2.070 2.100 147,611 -0.09(-4.11%)
Dec 13, 2006 2.250 2.450 1.980 2.190 520,001 +0.25(+12.89%)
Dec 12, 2006 1.930 1.960 1.910 1.940 80,531 -0.01(-0.51%)
Dec 11, 2006 1.984 1.984 1.930 1.950 48,988 -0.03(-1.52%)
Dec 08, 2006 1.940 2.060 1.940 1.980 50,537 +0.03(+1.54%)
Dec 07, 2006 2.000 2.050 1.940 1.950 78,492 -0.08(-3.94%)
Dec 06, 2006 2.050 2.060 2.030 2.030 31,329 -0.02(-0.98%)
Dec 05, 2006 2.070 2.080 2.030 2.050 20,607 +0.00(+0.00%)
Dec 04, 2006 2.110 2.150 1.990 2.050 196,506 -0.08(-3.76%)
Dec 01, 2006 2.170 2.179 2.090 2.130 49,151 -0.04(-1.84%)
Nov 30, 2006 2.180 2.220 2.130 2.170 54,000 -0.05(-2.25%)
Nov 29, 2006 2.240 2.300 2.160 2.220 96,439 -0.03(-1.33%)
Nov 28, 2006 2.140 2.250 2.140 2.250 65,493 +0.11(+5.14%)
Nov 27, 2006 2.120 2.180 2.110 2.140 51,582 +0.04(+1.90%)
Nov 24, 2006 2.110 2.120 2.070 2.100 30,474 -0.04(-1.87%)
Nov 22, 2006 2.160 2.160 2.080 2.140 33,160 +0.00(+0.00%)
Nov 21, 2006 2.050 2.160 2.050 2.140 63,068 +0.07(+3.38%)
Nov 20, 2006 2.030 2.230 2.030 2.070 156,884 +0.06(+2.99%)
Nov 17, 2006 1.980 2.030 1.980 2.010 39,904 +0.03(+1.52%)
Nov 16, 2006 2.000 2.030 1.980 1.980 133,416 -0.02(-1.00%)
Nov 15, 2006 2.000 2.030 1.990 2.000 89,567 +0.01(+0.50%)
Nov 14, 2006 2.060 2.060 1.960 1.990 86,108 -0.09(-4.33%)
Nov 13, 2006 2.080 2.110 2.028 2.080 72,802 -0.04(-1.89%)
Nov 10, 2006 2.080 2.120 2.080 2.120 45,439 -0.02(-0.93%)
Nov 09, 2006 2.160 2.250 2.120 2.140 61,070 -0.06(-2.73%)
Nov 08, 2006 2.090 2.210 2.080 2.200 53,373 +0.08(+3.77%)
Nov 07, 2006 2.040 2.140 2.030 2.120 53,679 +0.06(+2.91%)
Nov 06, 2006 2.130 2.170 2.050 2.060 123,337 -0.07(-3.28%)
Nov 03, 2006 2.010 2.130 1.980 2.130 80,525 +0.03(+1.42%)
Nov 02, 2006 2.030 2.150 1.910 2.100 87,914 +0.06(+2.94%)
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