Financial News

Exact Sciences Cor (NQ: EXAS )

107.84 USD -4.07 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.390 8.500 8.100 8.490 2,024,807 +0.36(+4.43%)
Nov 29, 2011 7.930 8.160 7.820 8.130 543,982 +0.20(+2.52%)
Nov 28, 2011 7.840 8.040 7.660 7.930 568,016 +0.40(+5.31%)
Nov 25, 2011 7.600 7.630 7.520 7.530 177,691 -0.13(-1.70%)
Nov 23, 2011 7.950 8.000 7.530 7.660 408,465 -0.42(-5.20%)
Nov 22, 2011 7.890 8.080 7.890 8.080 334,023 +0.18(+2.28%)
Nov 21, 2011 7.670 7.950 7.550 7.900 475,895 +0.11(+1.41%)
Nov 18, 2011 7.870 7.970 7.740 7.790 469,829 -0.03(-0.38%)
Nov 17, 2011 8.270 8.389 7.770 7.820 856,676 -0.47(-5.67%)
Nov 16, 2011 8.040 8.840 8.040 8.290 1,676,778 +0.11(+1.34%)
Nov 15, 2011 8.050 8.280 8.040 8.180 390,605 +0.07(+0.86%)
Nov 14, 2011 8.130 8.190 8.020 8.110 340,293 -0.06(-0.73%)
Nov 11, 2011 8.080 8.195 8.020 8.170 441,521 +0.22(+2.77%)
Nov 10, 2011 8.010 8.040 7.830 7.950 351,385 +0.05(+0.63%)
Nov 09, 2011 7.930 8.120 7.840 7.900 423,227 -0.30(-3.66%)
Nov 08, 2011 7.950 8.220 7.840 8.200 561,256 +0.32(+4.06%)
Nov 07, 2011 8.010 8.130 7.670 7.880 386,948 -0.15(-1.87%)
Nov 04, 2011 8.100 8.160 7.890 8.030 391,401 -0.19(-2.31%)
Nov 03, 2011 7.970 8.378 7.850 8.220 656,542 +0.22(+2.75%)
Nov 02, 2011 7.760 8.020 7.650 8.000 456,445 +0.36(+4.71%)
Nov 01, 2011 7.700 7.880 7.600 7.640 524,087 -0.31(-3.90%)
Oct 31, 2011 7.930 8.120 7.810 7.950 268,247 -0.12(-1.49%)
Oct 28, 2011 8.130 8.210 7.920 8.070 408,547 -0.09(-1.10%)
Oct 27, 2011 8.190 8.320 7.850 8.160 640,764 +0.23(+2.90%)
Oct 26, 2011 7.800 7.960 7.470 7.930 499,531 +0.20(+2.59%)
Oct 25, 2011 8.070 8.070 7.690 7.730 433,253 -0.39(-4.80%)
Oct 24, 2011 7.910 8.300 7.870 8.120 566,993 +0.20(+2.53%)
Oct 21, 2011 7.930 8.030 7.700 7.920 407,973 +0.15(+1.93%)
Oct 20, 2011 7.700 7.880 7.520 7.770 459,518 +0.05(+0.65%)
Oct 19, 2011 7.750 7.980 7.660 7.720 545,379 -0.02(-0.26%)
Oct 18, 2011 7.710 7.878 7.440 7.740 491,989 +0.04(+0.52%)
Oct 17, 2011 8.030 8.150 7.520 7.700 534,473 -0.43(-5.29%)
Oct 14, 2011 8.220 8.300 8.090 8.130 600,748 -0.01(-0.12%)
Oct 13, 2011 8.020 8.150 7.770 8.140 566,085 +0.08(+0.99%)
Oct 12, 2011 7.950 8.150 7.900 8.060 1,058,767 +0.18(+2.28%)
Oct 11, 2011 7.530 7.930 7.510 7.880 662,880 +0.25(+3.28%)
Oct 10, 2011 7.430 7.830 7.270 7.630 1,049,444 +0.38(+5.24%)
Oct 07, 2011 7.150 7.390 6.970 7.250 698,807 +0.10(+1.40%)
Oct 06, 2011 7.080 7.150 6.860 7.150 519,708 +0.18(+2.58%)
Oct 05, 2011 6.670 7.010 6.432 6.970 534,542 +0.30(+4.50%)
Oct 04, 2011 6.170 6.700 6.060 6.670 792,423 +0.43(+6.89%)
Oct 03, 2011 6.540 6.785 6.230 6.240 581,641 -0.39(-5.88%)
Sep 30, 2011 6.520 6.890 6.500 6.630 582,575 -0.02(-0.30%)
Sep 29, 2011 6.850 6.919 6.390 6.650 615,078 +0.03(+0.45%)
Sep 28, 2011 7.070 7.210 6.620 6.620 568,873 -0.47(-6.63%)
Sep 27, 2011 6.990 7.280 6.830 7.090 622,001 +0.30(+4.42%)
Sep 26, 2011 6.670 6.850 6.480 6.790 879,314 +0.15(+2.26%)
Sep 23, 2011 6.720 6.870 6.530 6.640 905,509 -0.09(-1.34%)
Sep 22, 2011 6.790 6.970 6.520 6.730 1,224,857 -0.24(-3.44%)
Sep 21, 2011 7.410 7.500 6.960 6.970 979,960 -0.43(-5.81%)
Sep 20, 2011 7.950 8.060 7.350 7.400 790,869 -0.58(-7.27%)
Sep 19, 2011 7.730 8.170 7.700 7.980 684,197 +0.05(+0.63%)
Sep 16, 2011 8.500 8.580 7.850 7.930 2,352,625 -0.57(-6.71%)
Sep 15, 2011 8.250 8.530 8.110 8.500 587,724 +0.36(+4.42%)
Sep 14, 2011 7.990 8.280 7.870 8.140 635,912 +0.20(+2.52%)
Sep 13, 2011 7.880 8.010 7.660 7.940 647,396 +0.12(+1.53%)
Sep 12, 2011 7.460 7.830 7.380 7.820 721,676 +0.19(+2.49%)
Sep 09, 2011 8.000 8.120 7.390 7.630 677,180 -0.22(-2.80%)
Sep 08, 2011 7.860 8.240 7.800 7.850 557,558 -0.10(-1.26%)
Sep 07, 2011 7.730 8.080 7.670 7.950 583,807 +0.44(+5.86%)
Sep 06, 2011 7.260 7.530 7.200 7.510 549,181 -0.10(-1.31%)
Sep 02, 2011 7.520 7.750 7.460 7.610 634,591 -0.17(-2.19%)
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