Financial News

Exact Sciences Cor (NQ: EXAS )

111.95 USD -1.47 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.900 1.920 1.771 1.780 357,834 -0.14(-7.29%)
Oct 28, 2005 1.950 2.020 1.890 1.920 162,892 -0.07(-3.52%)
Oct 27, 2005 2.050 2.110 1.990 1.990 97,006 -0.09(-4.33%)
Oct 26, 2005 1.970 2.090 1.960 2.080 42,290 +0.06(+2.97%)
Oct 25, 2005 2.080 2.200 1.980 2.020 142,291 -0.06(-2.88%)
Oct 24, 2005 2.070 2.130 2.050 2.080 155,883 +0.05(+2.46%)
Oct 21, 2005 2.010 2.070 2.010 2.030 120,595 -0.02(-0.98%)
Oct 20, 2005 2.050 2.150 2.010 2.050 136,403 +0.02(+0.99%)
Oct 19, 2005 1.990 2.080 1.990 2.030 55,590 +0.01(+0.50%)
Oct 18, 2005 2.010 2.060 2.010 2.020 63,692 -0.01(-0.49%)
Oct 17, 2005 1.990 2.070 1.990 2.030 137,342 +0.00(+0.00%)
Oct 14, 2005 2.020 2.040 1.940 2.030 101,704 +0.02(+1.00%)
Oct 13, 2005 1.960 2.030 1.960 2.010 250,205 +0.02(+1.01%)
Oct 12, 2005 1.980 2.020 1.950 1.990 124,048 -0.01(-0.50%)
Oct 11, 2005 2.030 2.040 2.000 2.000 64,487 -0.01(-0.50%)
Oct 10, 2005 2.000 2.060 2.000 2.010 52,398 +0.01(+0.50%)
Oct 07, 2005 1.980 2.030 1.950 2.000 262,281 +0.00(+0.00%)
Oct 06, 2005 2.000 2.010 1.970 2.000 118,770 +0.02(+1.01%)
Oct 05, 2005 1.810 2.040 1.810 1.980 147,458 +0.12(+6.45%)
Oct 04, 2005 1.850 1.880 1.800 1.860 217,599 +0.04(+2.20%)
Oct 03, 2005 1.800 1.880 1.790 1.820 126,960 +0.00(+0.00%)
Sep 30, 2005 1.940 1.990 1.770 1.820 336,217 -0.17(-8.54%)
Sep 29, 2005 2.060 2.110 1.970 1.990 134,054 -0.11(-5.24%)
Sep 28, 2005 2.090 2.150 2.070 2.100 44,073 +0.02(+0.96%)
Sep 27, 2005 2.130 2.150 2.080 2.080 81,971 -0.08(-3.70%)
Sep 26, 2005 2.180 2.200 2.070 2.160 134,356 -0.04(-1.82%)
Sep 23, 2005 2.200 2.400 2.200 2.200 118,745 -0.10(-4.35%)
Sep 22, 2005 2.180 2.320 2.170 2.300 138,836 +0.10(+4.55%)
Sep 21, 2005 2.230 2.270 2.200 2.200 19,804 -0.06(-2.65%)
Sep 20, 2005 2.320 2.320 2.230 2.260 35,980 +0.02(+0.89%)
Sep 19, 2005 2.280 2.300 2.200 2.240 83,721 -0.03(-1.32%)
Sep 16, 2005 2.350 2.390 2.250 2.270 152,791 -0.11(-4.62%)
Sep 15, 2005 2.360 2.450 2.350 2.380 56,814 -0.03(-1.08%)
Sep 14, 2005 2.410 2.550 2.350 2.406 25,900 +0.01(+0.25%)
Sep 13, 2005 2.350 2.450 2.310 2.400 40,442 +0.04(+1.69%)
Sep 12, 2005 2.370 2.470 2.320 2.360 81,149 -0.04(-1.67%)
Sep 09, 2005 2.470 2.470 2.350 2.400 33,305 -0.13(-5.14%)
Sep 08, 2005 2.450 2.550 2.450 2.530 70,439 +0.04(+1.61%)
Sep 07, 2005 2.320 2.530 2.320 2.490 129,974 +0.12(+5.06%)
Sep 06, 2005 2.400 2.500 2.120 2.370 249,744 -0.08(-3.27%)
Sep 02, 2005 2.400 2.470 2.400 2.450 34,675 +0.02(+0.82%)
Sep 01, 2005 2.400 2.480 2.400 2.430 70,104 -0.04(-1.62%)
Aug 31, 2005 2.530 2.530 2.430 2.470 24,002 -0.07(-2.76%)
Aug 30, 2005 2.550 2.590 2.420 2.540 54,176 -0.03(-1.17%)
Aug 29, 2005 2.430 2.600 2.430 2.570 61,628 +0.07(+2.80%)
Aug 26, 2005 2.500 2.510 2.490 2.500 66,629 +0.01(+0.40%)
Aug 25, 2005 2.400 2.510 2.370 2.490 36,880 +0.08(+3.32%)
Aug 24, 2005 2.400 2.450 2.400 2.410 49,568 -0.01(-0.41%)
Aug 23, 2005 2.390 2.450 2.350 2.420 52,641 -0.02(-0.82%)
Aug 22, 2005 2.340 2.440 2.340 2.440 50,277 +0.02(+0.99%)
Aug 19, 2005 2.360 2.420 2.310 2.416 32,524 +0.01(+0.25%)
Aug 18, 2005 2.410 2.430 2.350 2.410 58,865 +0.00(+0.00%)
Aug 17, 2005 2.320 2.410 2.300 2.410 52,355 +0.06(+2.55%)
Aug 16, 2005 2.320 2.400 2.300 2.350 65,656 -0.05(-2.08%)
Aug 15, 2005 2.390 2.440 2.300 2.400 119,806 -0.04(-1.64%)
Aug 12, 2005 2.420 2.470 2.360 2.440 196,689 -0.03(-1.21%)
Aug 11, 2005 2.500 2.510 2.420 2.470 86,175 -0.03(-1.20%)
Aug 10, 2005 2.480 2.569 2.450 2.500 99,991 -0.01(-0.36%)
Aug 09, 2005 2.460 2.550 2.430 2.509 54,404 +0.01(+0.36%)
Aug 08, 2005 2.360 2.750 2.340 2.500 213,925 +0.02(+0.81%)
Aug 05, 2005 2.340 2.520 2.330 2.480 246,392 +0.03(+1.22%)
Aug 04, 2005 2.420 2.570 2.400 2.450 318,403 -0.15(-5.77%)
Aug 03, 2005 2.590 2.700 2.550 2.600 54,356 -0.06(-2.26%)
Aug 02, 2005 2.550 2.680 2.550 2.660 61,198 +0.04(+1.53%)
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