Financial News

Exact Sciences Cor (NQ: EXAS )

102.30 USD -2.35 (-2.25%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.280 2.280 1.920 1.960 123,251 -0.29(-12.89%)
Feb 28, 2008 1.940 2.500 1.930 2.250 291,695 +0.38(+20.32%)
Feb 27, 2008 1.950 2.060 1.820 1.870 46,827 -0.08(-4.10%)
Feb 26, 2008 1.740 2.080 1.740 1.950 101,342 +0.17(+9.54%)
Feb 25, 2008 1.830 1.860 1.703 1.780 89,029 -0.07(-3.78%)
Feb 22, 2008 1.860 1.860 1.790 1.850 47,526 +0.02(+1.09%)
Feb 21, 2008 1.840 1.890 1.780 1.830 42,398 -0.02(-1.08%)
Feb 20, 2008 1.880 1.880 1.750 1.850 136,427 +0.00(+0.00%)
Feb 19, 2008 1.850 1.880 1.710 1.850 194,110 +0.00(+0.00%)
Feb 18, 2008 1.880 1.920 1.800 1.850 43,574 +0.00(+0.00%)
Feb 15, 2008 1.880 1.920 1.800 1.850 43,574 -0.03(-1.60%)
Feb 14, 2008 1.990 1.990 1.830 1.880 145,531 -0.09(-4.57%)
Feb 13, 2008 2.000 2.030 1.970 1.970 79,738 -0.07(-3.43%)
Feb 12, 2008 2.040 2.110 1.990 2.040 72,652 +0.03(+1.49%)
Feb 11, 2008 2.020 2.150 1.990 2.010 124,017 -0.04(-1.95%)
Feb 08, 2008 2.090 2.250 2.005 2.050 139,806 -0.07(-3.30%)
Feb 07, 2008 2.250 2.340 1.930 2.120 337,976 -0.16(-7.02%)
Feb 06, 2008 2.250 2.310 2.000 2.280 173,888 +0.06(+2.71%)
Feb 05, 2008 2.500 2.510 2.200 2.220 95,615 -0.31(-12.26%)
Feb 04, 2008 2.350 2.600 2.240 2.530 240,137 +0.14(+5.86%)
Feb 01, 2008 2.500 2.700 2.380 2.390 201,868 -0.14(-5.53%)
Jan 31, 2008 2.760 2.820 2.320 2.530 493,548 -0.18(-6.64%)
Jan 30, 2008 2.810 2.890 2.650 2.710 60,053 -0.07(-2.52%)
Jan 29, 2008 2.880 2.890 2.700 2.780 68,048 -0.07(-2.46%)
Jan 28, 2008 2.800 2.890 2.630 2.850 177,842 +0.03(+1.06%)
Jan 25, 2008 2.873 2.900 2.795 2.820 35,480 -0.04(-1.40%)
Jan 24, 2008 2.940 3.030 2.820 2.860 45,199 -0.04(-1.38%)
Jan 23, 2008 2.920 2.990 2.710 2.900 119,001 +0.01(+0.35%)
Jan 22, 2008 2.950 2.960 2.770 2.890 60,933 -0.12(-3.99%)
Jan 21, 2008 3.200 3.200 2.910 3.010 129,860 +0.00(+0.00%)
Jan 18, 2008 3.200 3.200 2.910 3.010 129,860 -0.20(-6.23%)
Jan 17, 2008 3.160 3.230 3.120 3.210 80,008 +0.05(+1.58%)
Jan 16, 2008 3.160 3.400 3.120 3.160 119,438 +0.04(+1.28%)
Jan 15, 2008 3.270 3.290 3.100 3.120 71,572 -0.18(-5.46%)
Jan 14, 2008 3.100 3.310 3.100 3.300 158,493 +0.20(+6.45%)
Jan 11, 2008 3.190 3.240 3.100 3.100 51,446 -0.06(-1.90%)
Jan 10, 2008 3.180 3.250 2.980 3.160 129,722 -0.03(-0.94%)
Jan 09, 2008 3.340 3.400 3.190 3.190 112,892 -0.18(-5.34%)
Jan 08, 2008 3.370 3.430 3.280 3.370 36,464 +0.01(+0.30%)
Jan 07, 2008 3.390 3.450 3.270 3.360 82,867 +0.01(+0.30%)
Jan 04, 2008 3.510 3.510 3.350 3.350 64,114 -0.12(-3.46%)
Jan 03, 2008 3.380 3.660 3.300 3.470 92,932 +0.09(+2.66%)
Jan 02, 2008 3.250 3.490 3.240 3.380 95,198 +0.16(+4.97%)
Jan 01, 2008 3.450 3.530 3.130 3.220 200,581 +0.00(+0.00%)
Dec 31, 2007 3.450 3.530 3.130 3.220 200,581 -0.23(-6.67%)
Dec 28, 2007 3.450 3.470 3.250 3.450 81,837 +0.01(+0.29%)
Dec 27, 2007 3.530 3.590 3.350 3.440 176,579 -0.12(-3.37%)
Dec 26, 2007 3.510 3.630 3.460 3.560 148,038 +0.08(+2.30%)
Dec 24, 2007 3.400 3.480 3.260 3.480 51,755 +0.06(+1.75%)
Dec 21, 2007 3.500 3.590 3.350 3.420 142,631 -0.03(-0.87%)
Dec 20, 2007 3.220 3.600 3.040 3.450 235,338 +0.21(+6.48%)
Dec 19, 2007 3.150 3.260 3.120 3.240 84,002 +0.08(+2.53%)
Dec 18, 2007 3.190 3.250 3.000 3.160 126,649 +0.01(+0.32%)
Dec 17, 2007 3.090 3.560 3.000 3.150 84,862 +0.15(+5.00%)
Dec 14, 2007 3.490 3.900 2.810 3.000 372,262 -0.17(-5.36%)
Dec 13, 2007 3.050 3.170 2.870 3.170 293,596 +0.17(+5.67%)
Dec 12, 2007 3.200 3.200 2.950 3.000 181,878 -0.15(-4.76%)
Dec 11, 2007 3.120 3.270 3.030 3.150 214,067 -0.02(-0.63%)
Dec 10, 2007 3.300 3.310 3.060 3.170 308,969 -0.13(-3.94%)
Dec 07, 2007 3.230 3.410 3.230 3.300 101,006 +0.07(+2.17%)
Dec 06, 2007 3.310 3.400 3.170 3.230 171,580 -0.11(-3.29%)
Dec 05, 2007 3.550 3.550 3.260 3.340 156,597 -0.07(-2.05%)
Dec 04, 2007 3.750 3.750 3.250 3.410 311,428 -0.32(-8.58%)
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