Financial News

Exact Sciences Cor (NQ: EXAS )

95.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.570 8.650 8.550 8.600 398,010 +0.03(+0.35%)
Jun 29, 2011 8.500 8.650 8.360 8.570 549,891 +0.13(+1.54%)
Jun 28, 2011 8.030 8.560 8.020 8.440 1,254,781 +0.26(+3.18%)
Jun 27, 2011 8.150 8.250 7.990 8.180 666,901 -0.02(-0.24%)
Jun 24, 2011 8.080 8.240 8.030 8.200 1,758,213 +0.14(+1.74%)
Jun 23, 2011 8.070 8.110 7.750 8.060 568,468 +0.05(+0.62%)
Jun 22, 2011 7.810 8.110 7.710 8.010 608,903 +0.12(+1.52%)
Jun 21, 2011 7.770 7.960 7.720 7.890 652,832 +0.20(+2.60%)
Jun 20, 2011 7.629 7.900 7.600 7.690 461,948 -0.08(-1.03%)
Jun 17, 2011 7.450 7.780 7.450 7.770 879,077 +0.38(+5.14%)
Jun 16, 2011 7.360 7.530 7.300 7.390 418,538 +0.03(+0.41%)
Jun 15, 2011 7.340 7.780 7.210 7.360 919,088 -0.08(-1.08%)
Jun 14, 2011 7.290 7.470 7.230 7.440 419,378 +0.21(+2.90%)
Jun 13, 2011 7.220 7.390 7.090 7.230 418,964 +0.06(+0.84%)
Jun 10, 2011 7.280 7.460 7.050 7.170 564,827 -0.17(-2.32%)
Jun 09, 2011 7.150 7.350 7.050 7.340 487,578 +0.21(+2.95%)
Jun 08, 2011 7.130 7.220 7.000 7.130 565,652 -0.05(-0.70%)
Jun 07, 2011 7.300 7.300 7.090 7.180 337,474 +0.10(+1.41%)
Jun 06, 2011 7.110 7.160 7.020 7.080 328,910 -0.04(-0.56%)
Jun 03, 2011 7.100 7.260 7.060 7.120 368,962 +0.07(+0.99%)
May 24, 2011 7.210 7.250 7.030 7.050 314,730 -0.15(-2.08%)
May 23, 2011 7.040 7.340 6.980 7.200 476,684 -0.02(-0.28%)
May 20, 2011 7.000 7.270 7.000 7.220 411,895 +0.17(+2.48%)
May 19, 2011 7.280 7.390 6.970 7.045 681,519 -0.16(-2.15%)
May 18, 2011 7.200 7.230 7.040 7.200 380,272 +0.05(+0.70%)
May 17, 2011 7.040 7.220 7.030 7.150 454,487 +0.03(+0.42%)
May 16, 2011 7.100 7.190 7.030 7.120 529,134 +0.00(+0.00%)
May 13, 2011 7.210 7.360 7.100 7.120 360,243 -0.08(-1.11%)
May 12, 2011 7.440 7.440 7.070 7.200 969,111 -0.29(-3.87%)
May 11, 2011 7.680 7.730 7.430 7.490 340,546 -0.21(-2.73%)
May 10, 2011 7.560 7.800 7.530 7.700 950,717 +0.21(+2.80%)
May 09, 2011 7.450 7.590 7.410 7.490 300,699 -0.01(-0.13%)
May 06, 2011 7.490 7.650 7.395 7.500 398,191 +0.13(+1.76%)
May 05, 2011 7.300 7.490 7.210 7.370 747,052 +0.01(+0.14%)
May 04, 2011 7.690 7.720 7.240 7.360 872,215 -0.28(-3.66%)
May 03, 2011 8.000 8.070 7.360 7.640 1,081,878 -0.42(-5.21%)
May 02, 2011 8.051 8.280 7.970 8.060 654,031 +0.05(+0.62%)
Apr 29, 2011 7.640 8.050 7.610 8.010 1,019,755 +0.39(+5.12%)
Apr 28, 2011 7.450 7.710 7.440 7.620 842,650 +0.22(+2.97%)
Apr 27, 2011 7.480 7.560 7.290 7.400 337,944 -0.08(-1.07%)
Apr 26, 2011 7.700 7.700 7.440 7.480 424,860 -0.16(-2.09%)
Apr 25, 2011 7.635 7.750 7.540 7.640 736,570 +0.04(+0.53%)
Apr 21, 2011 7.600 7.870 7.510 7.600 588,087 +0.03(+0.40%)
Apr 20, 2011 7.430 7.600 7.380 7.570 837,534 +0.27(+3.70%)
Apr 19, 2011 7.410 7.550 7.250 7.300 389,807 -0.03(-0.41%)
Apr 18, 2011 7.740 7.740 7.250 7.330 730,335 -0.43(-5.54%)
Apr 15, 2011 7.310 7.776 7.301 7.760 1,159,628 +0.50(+6.89%)
Apr 14, 2011 7.270 7.350 7.200 7.260 252,181 -0.07(-0.95%)
Apr 13, 2011 7.100 7.330 7.090 7.330 547,370 +0.28(+3.97%)
Apr 12, 2011 6.970 7.170 6.870 7.050 476,377 +0.04(+0.57%)
Apr 11, 2011 7.040 7.110 6.970 7.010 444,399 -0.05(-0.71%)
Apr 08, 2011 7.150 7.180 7.050 7.060 398,208 -0.03(-0.42%)
Apr 07, 2011 7.160 7.170 7.000 7.090 619,832 -0.07(-0.98%)
Apr 06, 2011 7.350 7.400 7.050 7.160 884,725 -0.15(-2.05%)
Apr 05, 2011 7.450 7.470 7.300 7.310 882,464 -0.11(-1.48%)
Apr 04, 2011 7.300 7.700 7.230 7.420 828,951 +0.12(+1.64%)
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