Financial News

Exact Sciences Cor (NQ: EXAS )

96.02 USD -2.20 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.25 13.20 11.25 12.25 10,531,313 +0.96(+8.50%)
Jun 29, 2016 11.31 11.38 10.95 11.29 2,787,925 +0.09(+0.80%)
Jun 28, 2016 11.14 11.46 10.95 11.20 4,535,880 +0.44(+4.09%)
Jun 27, 2016 11.50 11.86 10.54 10.76 6,047,943 -0.78(-6.76%)
Jun 24, 2016 10.54 11.64 10.46 11.54 7,038,711 +0.45(+4.06%)
Jun 23, 2016 10.50 11.23 10.27 11.09 6,063,354 +0.74(+7.15%)
Jun 22, 2016 10.05 10.75 10.03 10.35 5,714,051 +0.36(+3.60%)
Jun 21, 2016 10.84 10.91 9.910 9.990 6,374,925 -0.85(-7.84%)
Jun 20, 2016 11.19 11.49 10.68 10.84 6,864,274 -0.13(-1.19%)
Jun 17, 2016 10.90 11.28 10.39 10.97 15,917,974 -0.28(-2.49%)
Jun 16, 2016 10.03 11.42 9.730 11.25 36,624,104 +1.92(+20.58%)
Jun 15, 2016 11.02 11.24 8.830 9.330 39,292,417 -0.06(-0.64%)
Jun 14, 2016 7.040 9.730 7.020 9.390 22,283,889 +2.35(+33.38%)
Jun 13, 2016 6.990 7.200 6.940 7.040 1,355,582 +0.05(+0.72%)
Jun 10, 2016 7.120 7.120 6.900 6.990 1,226,154 -0.17(-2.37%)
Jun 09, 2016 7.310 7.490 7.120 7.160 1,441,466 -0.24(-3.24%)
Jun 08, 2016 7.200 7.420 7.150 7.400 1,394,634 +0.24(+3.35%)
Jun 07, 2016 7.400 7.630 7.160 7.160 1,999,376 -0.27(-3.63%)
Jun 06, 2016 6.910 7.470 6.780 7.430 1,861,533 +0.54(+7.84%)
Jun 03, 2016 6.910 6.985 6.740 6.890 1,651,981 +0.01(+0.15%)
Jun 02, 2016 6.630 6.935 6.580 6.880 1,759,433 +0.20(+2.99%)
Jun 01, 2016 6.780 6.790 6.450 6.680 1,479,483 +0.04(+0.60%)
May 31, 2016 6.520 6.670 6.390 6.640 2,176,038 +0.14(+2.15%)
May 27, 2016 5.950 6.500 6.500 6.500 1,702,200 +0.55(+9.24%)
May 26, 2016 6.130 6.170 5.940 5.950 852,144 -0.17(-2.78%)
May 25, 2016 6.260 6.400 6.030 6.120 1,711,308 -0.10(-1.61%)
May 24, 2016 5.720 6.225 5.720 6.220 2,791,364 +0.58(+10.28%)
May 23, 2016 5.570 5.700 5.530 5.640 814,941 +0.07(+1.26%)
May 20, 2016 5.500 5.620 5.430 5.570 720,520 +0.11(+2.01%)
May 19, 2016 5.450 5.570 5.360 5.460 767,209 -0.02(-0.36%)
May 18, 2016 5.500 5.580 5.400 5.480 811,990 -0.04(-0.72%)
May 17, 2016 5.520 5.710 5.440 5.520 1,187,075 -0.04(-0.72%)
May 16, 2016 5.740 5.800 5.530 5.560 1,047,289 -0.12(-2.11%)
May 13, 2016 5.460 5.680 5.410 5.680 1,297,767 +0.22(+4.03%)
May 12, 2016 5.730 5.750 5.436 5.460 1,204,276 -0.23(-4.04%)
May 11, 2016 5.920 6.050 5.690 5.690 1,157,192 -0.27(-4.53%)
May 10, 2016 5.980 6.030 5.760 5.960 1,209,186 +0.03(+0.51%)
May 09, 2016 5.930 6.185 5.900 5.930 1,448,521 +0.01(+0.17%)
May 06, 2016 5.840 6.130 5.780 5.920 1,140,703 +0.04(+0.68%)
May 05, 2016 5.880 5.990 5.730 5.880 1,100,409 +0.07(+1.20%)
May 04, 2016 6.100 6.260 5.690 5.810 3,273,634 -0.54(-8.50%)
May 03, 2016 7.210 7.230 6.330 6.350 4,617,712 -0.64(-9.16%)
May 02, 2016 7.030 7.110 6.880 6.990 1,426,274 -0.03(-0.43%)
Apr 29, 2016 7.100 7.280 6.850 7.020 1,551,455 -0.11(-1.54%)
Apr 28, 2016 7.360 7.560 7.070 7.130 1,121,873 -0.25(-3.39%)
Apr 27, 2016 7.280 7.460 7.200 7.380 1,120,470 +0.08(+1.10%)
Apr 26, 2016 7.500 7.555 7.104 7.300 1,218,259 -0.11(-1.48%)
Apr 25, 2016 7.840 7.955 7.380 7.410 1,576,422 -0.45(-5.73%)
Apr 22, 2016 7.830 7.980 7.710 7.860 970,629 +0.04(+0.51%)
Apr 21, 2016 7.550 8.040 7.515 7.820 1,704,524 +0.22(+2.89%)
Apr 20, 2016 7.520 7.705 7.426 7.600 1,870,373 +0.11(+1.47%)
Apr 19, 2016 7.800 8.458 7.170 7.490 4,203,325 -0.31(-3.97%)
Apr 18, 2016 7.410 8.250 7.300 7.800 2,576,891 +0.44(+5.98%)
Apr 15, 2016 7.430 7.520 7.300 7.360 815,228 -0.10(-1.34%)
Apr 14, 2016 7.420 7.640 7.390 7.460 1,019,900 +0.00(+0.00%)
Apr 13, 2016 7.220 7.473 6.880 7.460 2,646,951 +0.34(+4.78%)
Apr 12, 2016 6.790 7.230 6.680 7.120 1,355,251 +0.32(+4.71%)
Apr 11, 2016 7.030 7.240 6.770 6.800 1,309,346 -0.18(-2.58%)
Apr 08, 2016 7.340 7.434 6.940 6.980 1,545,004 -0.27(-3.72%)
Apr 07, 2016 7.350 7.510 7.130 7.250 3,213,543 -0.14(-1.89%)
Apr 06, 2016 7.200 7.520 7.170 7.390 2,289,324 +0.23(+3.21%)
Apr 05, 2016 7.010 7.300 6.950 7.160 2,169,928 +0.08(+1.13%)
Apr 04, 2016 6.970 7.360 6.940 7.080 2,002,796 +0.12(+1.72%)
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