Financial News

Exact Sciences Cor (NQ: EXAS )

86.57 USD +1.11 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.51 59.23 57.34 58.00 1,625,831 -0.43(-0.74%)
Mar 30, 2020 57.80 59.35 56.58 58.43 2,079,628 +0.53(+0.92%)
Mar 27, 2020 59.88 60.03 56.72 57.90 1,848,500 -2.99(-4.91%)
Mar 26, 2020 61.19 64.93 57.51 60.89 2,701,937 -0.34(-0.56%)
Mar 25, 2020 55.67 63.06 55.50 61.23 3,025,691 +6.44(+11.75%)
Mar 24, 2020 50.08 55.00 47.38 54.79 2,977,083 +7.60(+16.11%)
Mar 23, 2020 50.34 53.92 46.72 47.19 2,831,106 -4.42(-8.56%)
Mar 20, 2020 52.54 54.93 49.24 51.61 4,608,500 +1.40(+2.79%)
Mar 19, 2020 37.80 50.81 35.41 50.21 4,002,043 +12.31(+32.48%)
Mar 18, 2020 39.41 41.52 35.25 37.90 3,065,859 -4.57(-10.76%)
Mar 17, 2020 43.15 47.77 38.37 42.47 4,460,715 +0.06(+0.14%)
Mar 16, 2020 48.08 49.56 42.05 42.41 3,347,470 -12.81(-23.20%)
Mar 13, 2020 55.17 56.25 50.46 55.22 2,848,500 +3.71(+7.20%)
Mar 12, 2020 50.74 56.89 50.00 51.51 4,159,051 -6.31(-10.91%)
Mar 11, 2020 63.57 63.81 57.50 57.82 2,909,420 -7.09(-10.92%)
Mar 10, 2020 66.38 66.96 62.30 64.91 2,811,434 +0.87(+1.36%)
Mar 09, 2020 56.11 66.09 55.02 64.04 4,379,241 -1.54(-2.35%)
Mar 06, 2020 68.00 68.12 63.90 65.58 7,124,400 -4.48(-6.39%)
Mar 05, 2020 73.33 74.75 69.74 70.06 2,522,583 -4.94(-6.59%)
Mar 04, 2020 74.09 75.44 72.00 75.00 2,742,544 +3.39(+4.73%)
Mar 03, 2020 77.50 77.75 71.60 71.61 4,222,011 -5.82(-7.52%)
Mar 02, 2020 81.88 82.76 74.33 77.43 3,809,509 -3.52(-4.35%)
Feb 28, 2020 77.45 82.78 77.27 80.95 3,250,700 +0.13(+0.16%)
Feb 27, 2020 79.00 83.75 77.56 80.82 4,785,211 +0.06(+0.07%)
Feb 26, 2020 86.70 87.75 79.20 80.76 5,028,157 -5.78(-6.67%)
Feb 25, 2020 88.25 89.14 83.90 86.54 8,398,802 -9.02(-9.44%)
Feb 24, 2020 95.20 97.45 93.32 95.56 1,756,740 -4.42(-4.42%)
Feb 21, 2020 102.05 102.40 99.40 99.98 1,035,400 -2.66(-2.59%)
Feb 20, 2020 102.66 103.22 99.52 102.64 1,290,424 +0.12(+0.12%)
Feb 19, 2020 100.00 103.13 99.72 102.52 1,584,654 +2.92(+2.93%)
Feb 18, 2020 98.21 99.63 96.86 99.60 1,394,126 +1.42(+1.45%)
Feb 14, 2020 95.21 98.63 94.59 98.18 1,477,800 +3.42(+3.61%)
Feb 13, 2020 94.82 95.35 91.61 94.76 1,455,259 -1.09(-1.14%)
Feb 12, 2020 93.57 97.48 92.87 95.85 3,433,942 +1.02(+1.08%)
Feb 11, 2020 97.25 97.75 93.92 94.83 1,767,061 -2.04(-2.11%)
Feb 10, 2020 96.40 96.96 94.59 96.87 1,386,538 +1.59(+1.67%)
Feb 07, 2020 95.00 97.24 94.99 95.28 861,100 +0.33(+0.35%)
Feb 06, 2020 96.50 97.00 94.88 94.95 680,492 -0.93(-0.97%)
Feb 05, 2020 98.16 98.38 95.00 95.88 1,162,233 -1.47(-1.51%)
Feb 04, 2020 95.61 98.03 95.27 97.35 1,140,039 +2.79(+2.95%)
Feb 03, 2020 93.36 95.06 93.12 94.56 980,173 +1.28(+1.37%)
Jan 31, 2020 93.09 93.67 90.27 93.28 1,024,900 -0.30(-0.32%)
Jan 30, 2020 90.00 93.98 89.45 93.58 1,087,505 +2.55(+2.80%)
Jan 29, 2020 90.87 92.45 90.10 91.03 1,294,153 +0.32(+0.35%)
Jan 28, 2020 88.64 91.28 87.78 90.71 1,354,720 +2.78(+3.16%)
Jan 27, 2020 87.77 89.15 86.05 87.93 2,301,995 -1.64(-1.83%)
Jan 24, 2020 92.42 92.73 87.70 89.57 1,931,800 -2.61(-2.83%)
Jan 23, 2020 94.49 94.49 90.91 92.18 2,213,705 -2.78(-2.93%)
Jan 22, 2020 87.19 96.20 87.10 94.96 4,402,902 +9.06(+10.55%)
Jan 21, 2020 87.99 88.19 85.66 85.90 2,598,447 -2.16(-2.45%)
Jan 17, 2020 90.01 90.40 86.85 88.06 2,971,900 -1.72(-1.92%)
Jan 16, 2020 90.45 92.55 89.33 89.78 2,947,948 +0.09(+0.10%)
Jan 15, 2020 93.30 94.98 89.30 89.69 2,915,147 -3.31(-3.56%)
Jan 14, 2020 91.50 94.20 90.14 93.00 3,712,057 +2.84(+3.15%)
Jan 13, 2020 95.51 95.95 90.00 90.16 7,539,049 -14.28(-13.67%)
Jan 10, 2020 104.66 105.56 103.66 104.44 2,377,700 +0.89(+0.86%)
Jan 09, 2020 102.00 104.01 100.20 103.55 2,161,104 +2.30(+2.27%)
Jan 08, 2020 100.01 102.36 99.24 101.25 1,626,944 +1.04(+1.04%)
Jan 07, 2020 100.56 102.35 99.15 100.21 2,451,923 +0.62(+0.62%)
Jan 06, 2020 94.01 99.75 94.00 99.59 2,006,566 +4.65(+4.90%)
Jan 03, 2020 94.20 95.30 92.49 94.94 1,259,400 -0.64(-0.67%)
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