Financial News

Exact Sciences Cor (NQ: EXAS )

80.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.90 87.62 84.91 86.94 1,054,461 +0.92(+1.07%)
Jun 29, 2020 81.85 86.19 80.62 86.02 1,316,692 +5.06(+6.25%)
Jun 26, 2020 83.99 83.99 80.80 80.96 2,230,700 -2.92(-3.48%)
Jun 25, 2020 83.24 85.79 82.06 83.88 1,567,980 +1.32(+1.60%)
Jun 24, 2020 87.88 88.53 82.33 82.56 1,764,474 -6.20(-6.99%)
Jun 23, 2020 89.00 90.39 88.20 88.76 1,382,720 +0.53(+0.60%)
Jun 22, 2020 89.45 90.50 87.44 88.23 1,001,314 -1.70(-1.89%)
Jun 19, 2020 86.98 90.53 86.50 89.93 1,800,300 +3.84(+4.46%)
Jun 18, 2020 87.26 88.81 85.56 86.09 662,078 -1.11(-1.27%)
Jun 17, 2020 87.32 88.64 85.62 87.20 1,040,578 +0.61(+0.70%)
Jun 16, 2020 91.66 92.00 86.00 86.59 1,310,165 -2.57(-2.88%)
Jun 15, 2020 83.60 89.98 82.67 89.16 1,134,221 +3.79(+4.44%)
Jun 12, 2020 90.27 90.98 81.88 85.37 1,687,500 -2.93(-3.32%)
Jun 11, 2020 88.88 90.69 88.07 88.30 3,199,284 -4.45(-4.80%)
Jun 10, 2020 91.23 92.91 90.81 92.75 1,724,990 +1.39(+1.52%)
Jun 09, 2020 89.44 91.57 89.42 91.36 1,281,472 +0.85(+0.94%)
Jun 08, 2020 86.81 91.57 86.37 90.51 1,753,111 +3.78(+4.36%)
Jun 05, 2020 86.63 88.61 84.00 86.73 1,616,300 +1.93(+2.28%)
Jun 04, 2020 88.46 89.92 83.93 84.80 1,513,140 -4.54(-5.08%)
Jun 03, 2020 86.86 89.99 85.96 89.34 1,855,650 +3.11(+3.61%)
Jun 02, 2020 85.97 86.55 83.70 86.23 1,389,335 +0.86(+1.01%)
Jun 01, 2020 84.88 86.59 84.21 85.37 976,407 -0.51(-0.59%)
May 29, 2020 84.00 86.00 82.06 85.88 1,302,000 +1.99(+2.37%)
May 28, 2020 82.03 85.94 81.89 83.89 1,153,987 +1.78(+2.17%)
May 27, 2020 81.11 82.12 77.56 82.11 1,734,125 +1.30(+1.61%)
May 26, 2020 84.87 85.18 80.06 80.81 1,567,405 -2.78(-3.33%)
May 22, 2020 83.01 84.66 81.64 83.59 809,900 +0.41(+0.49%)
May 21, 2020 85.19 85.60 82.25 83.18 784,850 -1.83(-2.15%)
May 20, 2020 84.85 85.79 83.61 85.01 1,439,500 +1.92(+2.31%)
May 19, 2020 85.05 85.87 83.00 83.09 1,000,615 -0.69(-0.82%)
May 18, 2020 88.26 89.05 83.55 83.78 2,103,457 -2.51(-2.91%)
May 15, 2020 85.36 87.35 84.09 86.29 1,349,600 +0.86(+1.01%)
May 14, 2020 84.00 87.95 82.00 85.43 1,282,690 +0.84(+0.99%)
May 13, 2020 83.50 88.75 81.42 84.59 2,644,784 +1.24(+1.49%)
May 12, 2020 84.97 86.87 83.10 83.35 1,534,325 -0.60(-0.71%)
May 11, 2020 81.75 84.61 80.35 83.95 1,715,722 +1.94(+2.37%)
May 08, 2020 83.53 84.90 80.45 82.01 1,807,600 -0.84(-1.01%)
May 07, 2020 78.91 83.69 78.59 82.85 2,113,662 +4.95(+6.35%)
May 06, 2020 78.39 79.96 77.64 77.90 986,565 -0.05(-0.06%)
May 05, 2020 78.50 79.17 76.73 77.95 954,146 +0.52(+0.67%)
May 04, 2020 74.00 77.44 73.11 77.43 1,582,198 +1.78(+2.35%)
May 01, 2020 77.18 77.46 74.86 75.65 1,157,900 -3.33(-4.22%)
Apr 30, 2020 80.48 82.65 78.45 78.98 1,601,759 -2.01(-2.48%)
Apr 29, 2020 79.97 81.80 77.77 80.99 1,599,975 +3.82(+4.95%)
Apr 28, 2020 79.50 81.43 76.45 77.17 2,487,789 -3.10(-3.86%)
Apr 27, 2020 76.03 80.70 74.82 80.27 1,997,006 +4.81(+6.37%)
Apr 24, 2020 74.85 75.90 71.70 75.46 1,831,700 +0.76(+1.02%)
Apr 23, 2020 74.88 76.35 73.32 74.70 1,278,529 +0.65(+0.88%)
Apr 22, 2020 78.00 78.30 73.03 74.05 1,843,302 -2.46(-3.22%)
Apr 21, 2020 76.15 77.65 72.53 76.51 1,925,319 -0.85(-1.10%)
Apr 20, 2020 74.12 80.36 73.47 77.36 2,706,693 +2.71(+3.63%)
Apr 17, 2020 73.36 75.63 70.81 74.65 3,834,400 +3.23(+4.52%)
Apr 16, 2020 67.72 71.82 67.31 71.42 1,699,490 +4.60(+6.88%)
Apr 15, 2020 64.54 67.22 63.80 66.82 1,230,262 +0.14(+0.21%)
Apr 14, 2020 66.65 69.35 65.79 66.68 1,321,024 +1.61(+2.47%)
Apr 13, 2020 66.69 67.21 63.32 65.07 1,053,335 -1.99(-2.97%)
Apr 09, 2020 68.05 69.53 66.62 67.06 1,814,700 +0.69(+1.04%)
Apr 08, 2020 63.44 66.55 61.60 66.37 1,960,814 +3.77(+6.02%)
Apr 07, 2020 65.24 66.46 61.05 62.60 2,172,208 +0.33(+0.53%)
Apr 06, 2020 58.95 62.70 58.70 62.27 1,691,127 +6.52(+11.70%)
Apr 03, 2020 56.71 57.60 54.77 55.75 1,694,500 -1.85(-3.21%)
Apr 02, 2020 56.18 60.20 55.36 57.60 1,989,163 +1.72(+3.08%)
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