Financial News

Exact Sciences Cor (NQ: EXAS )

127.66 USD +1.14 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 1.750 2.010 1.750 1.980 185,670 +0.19(+10.61%)
Oct 30, 2006 1.820 1.860 1.760 1.790 25,910 +0.03(+1.70%)
Oct 27, 2006 1.770 1.820 1.750 1.760 60,483 -0.03(-1.68%)
Oct 26, 2006 1.840 1.840 1.780 1.790 80,616 -0.03(-1.65%)
Oct 25, 2006 1.820 1.890 1.820 1.820 44,127 -0.02(-1.09%)
Oct 24, 2006 1.950 1.950 1.790 1.840 35,635 -0.08(-4.17%)
Oct 23, 2006 1.850 1.920 1.820 1.920 112,934 +0.10(+5.49%)
Oct 20, 2006 1.840 1.920 1.810 1.820 99,587 -0.02(-1.09%)
Oct 19, 2006 1.850 1.900 1.830 1.840 63,815 -0.01(-0.54%)
Oct 18, 2006 1.990 1.990 1.830 1.850 111,804 -0.14(-7.04%)
Oct 17, 2006 2.010 2.050 1.900 1.990 32,617 -0.01(-0.50%)
Oct 16, 2006 2.080 2.080 2.000 2.000 38,053 -0.10(-4.76%)
Oct 13, 2006 1.990 2.200 1.980 2.100 99,391 +0.14(+7.14%)
Oct 12, 2006 1.860 1.970 1.860 1.960 78,165 +0.13(+7.10%)
Oct 11, 2006 1.900 1.920 1.798 1.830 82,252 -0.06(-3.17%)
Oct 10, 2006 1.740 1.930 1.730 1.890 56,831 +0.13(+7.39%)
Oct 09, 2006 1.830 1.830 1.710 1.760 76,443 -0.05(-2.76%)
Oct 06, 2006 1.830 1.870 1.750 1.810 132,179 -0.05(-2.69%)
Oct 05, 2006 1.900 1.940 1.830 1.860 100,909 -0.06(-3.12%)
Oct 04, 2006 1.980 1.990 1.900 1.920 28,520 -0.08(-4.00%)
Oct 03, 2006 2.020 2.050 1.950 2.000 68,087 -0.05(-2.44%)
Oct 02, 2006 2.050 2.090 2.040 2.050 42,843 +0.02(+0.99%)
Sep 29, 2006 2.070 2.090 2.000 2.030 65,483 -0.02(-0.98%)
Sep 28, 2006 2.150 2.170 2.030 2.050 110,838 -0.15(-6.82%)
Sep 27, 2006 2.240 2.280 2.180 2.200 46,397 -0.02(-0.90%)
Sep 26, 2006 2.170 2.350 2.170 2.220 61,226 +0.03(+1.37%)
Sep 25, 2006 2.340 2.371 2.170 2.190 73,945 -0.17(-7.20%)
Sep 22, 2006 2.500 2.530 2.100 2.360 319,608 -0.30(-11.28%)
Sep 21, 2006 2.860 2.860 2.520 2.660 70,434 -0.20(-6.99%)
Sep 20, 2006 3.090 3.090 2.850 2.860 85,455 -0.09(-3.05%)
Sep 19, 2006 2.970 3.060 2.830 2.950 75,644 -0.02(-0.67%)
Sep 18, 2006 2.990 3.040 2.720 2.970 147,334 +0.04(+1.37%)
Sep 15, 2006 2.500 2.930 2.450 2.930 508,465 +0.49(+20.08%)
Sep 14, 2006 2.440 2.470 2.380 2.440 52,932 -0.01(-0.41%)
Sep 13, 2006 2.550 2.550 2.440 2.450 34,314 -0.12(-4.67%)
Sep 12, 2006 2.560 2.580 2.450 2.570 60,393 +0.02(+0.78%)
Sep 11, 2006 2.570 2.600 2.410 2.550 79,078 -0.03(-1.15%)
Sep 08, 2006 2.450 2.580 2.367 2.580 103,250 +0.18(+7.49%)
Sep 07, 2006 2.540 2.600 2.290 2.400 125,400 -0.15(-5.88%)
Sep 06, 2006 1.950 2.730 1.920 2.550 184,255 +0.58(+29.44%)
Sep 05, 2006 1.940 1.990 1.920 1.970 25,420 +0.06(+3.14%)
Sep 01, 2006 1.900 1.960 1.810 1.910 44,460 +0.04(+2.14%)
Aug 31, 2006 1.780 1.920 1.780 1.870 64,358 +0.09(+5.06%)
Aug 30, 2006 1.850 1.850 1.760 1.780 25,031 -0.03(-1.66%)
Aug 29, 2006 1.650 1.820 1.650 1.810 62,993 +0.14(+8.38%)
Aug 28, 2006 1.660 1.750 1.630 1.670 21,181 -0.01(-0.60%)
Aug 25, 2006 1.690 1.700 1.630 1.680 15,679 +0.05(+3.07%)
Aug 24, 2006 1.650 1.690 1.630 1.630 20,630 -0.06(-3.55%)
Aug 23, 2006 1.650 1.720 1.650 1.690 33,140 +0.03(+1.81%)
Aug 22, 2006 1.620 1.700 1.580 1.660 26,627 +0.02(+1.22%)
Aug 21, 2006 1.700 1.700 1.530 1.640 39,574 -0.09(-5.20%)
Aug 18, 2006 1.720 1.740 1.700 1.730 14,550 +0.00(+0.00%)
Aug 17, 2006 1.730 1.750 1.730 1.730 15,045 -0.02(-1.14%)
Aug 16, 2006 1.800 1.810 1.720 1.750 24,325 -0.05(-2.78%)
Aug 15, 2006 1.760 1.820 1.710 1.800 30,296 +0.04(+2.27%)
Aug 14, 2006 1.780 1.840 1.710 1.760 28,797 -0.02(-1.12%)
Aug 11, 2006 1.720 1.860 1.720 1.780 31,654 +0.06(+3.49%)
Aug 10, 2006 1.760 1.800 1.710 1.720 14,896 -0.02(-1.15%)
Aug 09, 2006 1.860 1.900 1.700 1.740 36,608 -0.09(-4.92%)
Aug 08, 2006 1.840 1.890 1.800 1.830 38,143 -0.04(-2.14%)
Aug 07, 2006 1.980 2.000 1.830 1.870 114,917 -0.14(-6.97%)
Aug 04, 2006 1.980 2.030 1.950 2.010 15,631 +0.06(+3.08%)
Aug 03, 2006 1.970 1.970 1.900 1.950 27,540 +0.00(+0.00%)
Aug 02, 2006 1.910 1.960 1.819 1.950 243,126 +0.01(+0.52%)
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