Financial News

Exact Sciences Cor (NQ: EXAS )

104.21 USD -4.19 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.470 5.580 5.320 5.430 567,171 +0.01(+0.18%)
Feb 25, 2011 5.160 5.500 5.150 5.420 859,608 +0.31(+6.07%)
Feb 24, 2011 4.960 5.200 4.910 5.110 656,809 +0.14(+2.82%)
Feb 23, 2011 5.190 5.290 4.970 4.970 1,066,596 -0.21(-4.05%)
Feb 22, 2011 5.500 5.514 5.150 5.180 1,293,900 -0.40(-7.09%)
Feb 18, 2011 5.580 5.730 5.510 5.575 720,637 -0.04(-0.62%)
Feb 17, 2011 5.700 5.720 5.570 5.610 480,149 -0.12(-2.09%)
Feb 16, 2011 5.920 5.960 5.710 5.730 717,376 -0.14(-2.39%)
Feb 15, 2011 6.220 6.300 5.840 5.870 730,886 -0.40(-6.38%)
Feb 14, 2011 6.240 6.320 6.190 6.270 495,744 +0.04(+0.64%)
Feb 11, 2011 6.120 6.300 6.000 6.230 676,026 +0.08(+1.30%)
Feb 10, 2011 6.050 6.360 6.040 6.150 598,870 +0.07(+1.15%)
Feb 09, 2011 6.080 6.200 6.050 6.080 327,922 -0.11(-1.78%)
Feb 08, 2011 5.850 6.250 5.840 6.190 512,993 +0.32(+5.45%)
Feb 07, 2011 5.680 5.980 5.550 5.870 452,047 +0.21(+3.71%)
Feb 04, 2011 5.660 5.770 5.600 5.660 417,519 -0.03(-0.57%)
Feb 03, 2011 5.740 5.780 5.640 5.692 323,413 -0.04(-0.65%)
Feb 02, 2011 5.840 5.870 5.620 5.730 480,997 -0.14(-2.39%)
Feb 01, 2011 5.660 5.920 5.600 5.870 665,951 +0.23(+4.08%)
Jan 31, 2011 5.680 5.731 5.540 5.640 664,896 +0.03(+0.53%)
Jan 28, 2011 5.850 5.850 5.550 5.610 660,068 -0.20(-3.44%)
Jan 27, 2011 5.690 5.920 5.650 5.810 362,815 +0.08(+1.40%)
Jan 26, 2011 5.590 5.730 5.550 5.730 572,411 +0.15(+2.69%)
Jan 25, 2011 5.730 5.740 5.560 5.580 773,431 -0.15(-2.62%)
Jan 24, 2011 6.000 6.008 5.730 5.730 715,374 -0.27(-4.50%)
Jan 21, 2011 6.030 6.090 5.880 6.000 450,576 +0.01(+0.13%)
Jan 20, 2011 6.150 6.180 5.890 5.992 572,247 -0.20(-3.19%)
Jan 19, 2011 6.260 6.276 6.090 6.190 881,760 -0.09(-1.43%)
Jan 18, 2011 6.280 6.380 6.150 6.280 457,449 +0.01(+0.16%)
Jan 14, 2011 6.310 6.430 6.250 6.270 544,506 -0.06(-0.95%)
Jan 13, 2011 6.380 6.550 6.320 6.330 584,050 -0.04(-0.63%)
Jan 12, 2011 6.700 6.720 6.290 6.370 1,080,163 -0.27(-4.07%)
Jan 11, 2011 6.090 6.650 6.080 6.640 1,168,810 +0.58(+9.62%)
Jan 10, 2011 6.010 6.160 5.980 6.058 397,147 -0.00(-0.04%)
Jan 07, 2011 6.050 6.160 5.980 6.060 483,655 +0.01(+0.21%)
Jan 06, 2011 6.150 6.240 5.970 6.048 361,213 -0.09(-1.51%)
Jan 05, 2011 6.000 6.170 5.920 6.140 433,486 +0.14(+2.42%)
Jan 04, 2011 6.180 6.190 5.940 5.995 582,017 -0.18(-2.99%)
Jan 03, 2011 6.060 6.275 6.020 6.180 551,804 +0.20(+3.34%)
Dec 31, 2010 6.120 6.150 5.950 5.980 628,765 -0.17(-2.76%)
Dec 30, 2010 6.310 6.350 6.150 6.150 420,068 -0.14(-2.23%)
Dec 29, 2010 6.230 6.460 6.150 6.290 420,241 +0.05(+0.80%)
Dec 28, 2010 6.510 6.520 6.230 6.240 608,333 -0.28(-4.29%)
Dec 27, 2010 6.590 6.590 6.410 6.520 408,083 +0.03(+0.54%)
Dec 23, 2010 6.530 6.600 6.400 6.485 332,175 -0.02(-0.38%)
Dec 22, 2010 6.420 6.570 6.320 6.510 534,618 +0.09(+1.40%)
Dec 21, 2010 6.370 6.520 6.230 6.420 740,998 +0.14(+2.23%)
Dec 20, 2010 6.100 6.378 5.980 6.280 777,811 +0.22(+3.63%)
Dec 17, 2010 5.980 6.110 5.880 6.060 2,459,282 +0.11(+1.85%)
Dec 16, 2010 5.800 5.960 5.660 5.950 704,325 +0.18(+3.12%)
Dec 15, 2010 5.750 6.090 5.685 5.770 1,138,418 +0.05(+0.87%)
Dec 14, 2010 5.540 5.730 5.510 5.720 730,558 +0.28(+5.15%)
Dec 13, 2010 5.720 5.740 5.400 5.440 862,356 -0.27(-4.73%)
Dec 10, 2010 5.470 5.730 5.426 5.710 756,805 +0.21(+3.82%)
Dec 09, 2010 5.430 5.530 5.370 5.500 574,898 +0.07(+1.29%)
Dec 08, 2010 5.400 5.540 5.340 5.430 552,190 +0.03(+0.56%)
Dec 07, 2010 5.480 5.560 5.390 5.400 836,256 +0.02(+0.37%)
Dec 06, 2010 5.560 5.630 5.320 5.380 1,299,084 -0.17(-3.06%)
Dec 03, 2010 5.840 5.920 5.460 5.550 1,628,542 -0.30(-5.13%)
Dec 02, 2010 6.080 6.130 5.780 5.850 750,444 -0.20(-3.31%)
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