Financial News

Exact Sciences Cor (NQ: EXAS )

86.26 USD +2.90 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 60.78 61.40 59.77 59.79 2,248,367 -0.69(-1.14%)
Jun 28, 2018 60.05 61.02 58.56 60.48 2,771,684 +0.04(+0.07%)
Jun 27, 2018 63.90 64.68 60.35 60.44 2,160,203 -3.55(-5.55%)
Jun 26, 2018 64.26 65.43 63.41 63.99 2,225,633 +0.12(+0.19%)
Jun 25, 2018 66.22 67.20 63.15 63.87 2,655,973 -2.46(-3.71%)
Jun 22, 2018 68.99 68.99 65.77 66.33 15,516,746 -2.49(-3.62%)
Jun 21, 2018 70.19 70.19 67.86 68.82 2,579,574 -0.51(-0.74%)
Jun 20, 2018 69.82 70.31 68.78 69.33 1,884,115 -0.16(-0.23%)
Jun 19, 2018 68.78 70.03 68.42 69.49 1,795,246 -0.47(-0.67%)
Jun 18, 2018 68.90 71.60 68.53 69.96 2,331,035 +1.43(+2.09%)
Jun 15, 2018 68.62 67.50 68.53 1,765,419 +1.03(+1.53%)
Jun 14, 2018 67.80 67.97 66.86 67.50 2,185,412 -0.28(-0.41%)
Jun 13, 2018 66.72 69.09 66.70 67.78 1,942,081 +1.06(+1.59%)
Jun 12, 2018 65.25 68.10 64.71 66.72 1,864,894 +1.87(+2.88%)
Jun 11, 2018 63.53 65.29 62.88 64.85 1,284,266 +1.59(+2.51%)
Jun 08, 2018 60.66 63.71 60.10 63.26 3,142,772 +0.06(+0.09%)
Jun 07, 2018 65.10 65.88 62.00 63.20 1,985,442 -2.16(-3.30%)
Jun 06, 2018 67.50 63.07 65.36 3,283,997 +2.90(+4.64%)
Jun 05, 2018 60.82 62.53 60.42 62.46 1,529,264 +1.90(+3.14%)
Jun 04, 2018 59.96 60.82 58.97 60.56 1,227,184 +1.02(+1.71%)
Jun 01, 2018 60.30 61.50 59.28 59.54 2,056,526 +0.00(+0.00%)
May 31, 2018 58.80 61.54 58.31 59.54 3,031,924 +0.96(+1.64%)
May 30, 2018 53.09 59.77 52.89 58.58 6,461,118 +5.86(+11.12%)
May 29, 2018 51.44 52.88 51.25 52.72 1,009,946 +0.90(+1.74%)
May 25, 2018 51.82 51.82 51.82 0 -1.03(-1.95%)
May 24, 2018 51.29 53.26 51.22 52.85 1,067,063 +1.50(+2.92%)
May 23, 2018 52.42 52.88 50.76 51.35 1,994,712 -1.64(-3.09%)
May 22, 2018 52.41 53.84 51.90 52.99 1,290,425 +0.70(+1.34%)
May 21, 2018 52.65 53.50 51.99 52.29 2,509,227 -0.07(-0.13%)
May 18, 2018 51.34 52.59 51.17 52.36 1,300,080 +1.24(+2.43%)
May 17, 2018 51.17 51.70 50.45 51.12 832,721 +0.16(+0.31%)
May 16, 2018 50.67 51.31 50.00 50.96 1,222,176 +0.19(+0.37%)
May 15, 2018 51.50 52.00 50.57 50.77 1,359,972 -1.26(-2.42%)
May 14, 2018 52.70 53.26 51.29 52.03 1,072,002 -0.36(-0.69%)
May 11, 2018 51.50 52.53 51.39 52.39 1,205,720 +0.70(+1.35%)
May 10, 2018 51.66 52.40 51.13 51.69 1,116,998 +0.15(+0.29%)
May 09, 2018 51.14 52.14 51.02 51.54 1,174,945 +0.60(+1.18%)
May 08, 2018 50.29 51.39 50.20 50.94 1,791,910 +0.35(+0.69%)
May 07, 2018 49.83 51.97 49.68 50.59 1,859,199 +0.98(+1.98%)
May 04, 2018 49.12 50.05 48.04 49.61 1,862,177 +0.53(+1.08%)
May 03, 2018 49.81 50.17 47.98 49.08 1,964,093 -0.78(-1.56%)
May 02, 2018 49.79 51.98 49.70 49.86 1,463,665 -0.16(-0.32%)
May 01, 2018 49.71 50.74 49.11 50.02 2,496,345 +0.01(+0.02%)
Apr 30, 2018 52.29 52.68 49.53 50.01 4,273,131 -2.01(-3.86%)
Apr 27, 2018 49.29 53.68 49.05 52.02 7,584,293 +5.42(+11.63%)
Apr 26, 2018 45.74 47.96 45.06 46.60 3,747,944 +1.33(+2.94%)
Apr 25, 2018 47.09 47.44 44.85 45.27 3,807,738 -1.66(-3.54%)
Apr 24, 2018 48.70 49.83 46.33 46.93 3,425,903 -1.77(-3.63%)
Apr 23, 2018 47.80 49.62 47.31 48.70 2,799,676 +1.18(+2.48%)
Apr 20, 2018 46.63 47.84 46.28 47.52 1,224,711 +0.72(+1.54%)
Apr 19, 2018 47.59 48.39 46.63 46.80 1,763,591 -1.00(-2.09%)
Apr 18, 2018 47.40 48.36 47.12 47.80 1,755,913 +0.12(+0.25%)
Apr 17, 2018 45.16 48.26 45.16 47.68 2,798,346 +2.80(+6.24%)
Apr 16, 2018 45.19 45.77 44.40 44.88 1,879,794 -0.08(-0.18%)
Apr 13, 2018 45.70 45.89 44.57 44.96 1,863,366 -0.68(-1.49%)
Apr 12, 2018 42.34 46.16 42.34 45.64 3,864,348 +3.28(+7.74%)
Apr 11, 2018 40.97 42.70 40.51 42.36 1,758,333 +1.20(+2.92%)
Apr 10, 2018 40.97 41.49 39.31 41.16 2,357,889 +0.81(+2.01%)
Apr 09, 2018 38.34 41.17 38.34 40.35 2,211,517 +2.51(+6.63%)
Apr 06, 2018 40.27 40.37 37.36 37.84 2,043,658 -2.66(-6.57%)
Apr 05, 2018 41.09 41.45 40.36 40.50 2,722,021 -0.17(-0.42%)
Apr 04, 2018 39.54 40.87 39.01 40.67 2,025,344 +0.27(+0.67%)
Apr 03, 2018 40.42 40.99 39.79 40.40 2,221,817 +1.60(+4.12%)
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