Financial News

Exact Sciences Cor (NQ: EXAS )

117.95 USD -0.08 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 2.800 2.990 2.800 2.830 94,221 +0.01(+0.35%)
Jul 30, 2007 2.810 2.900 2.800 2.820 32,166 +0.01(+0.36%)
Jul 27, 2007 2.890 2.900 2.800 2.810 70,505 -0.13(-4.42%)
Jul 26, 2007 2.930 2.940 2.819 2.940 60,143 +0.04(+1.38%)
Jul 25, 2007 2.950 2.950 2.850 2.900 73,402 -0.02(-0.82%)
Jul 24, 2007 3.070 3.070 2.880 2.924 104,568 -0.16(-5.06%)
Jul 23, 2007 3.170 3.190 3.070 3.080 149,503 -0.01(-0.26%)
Jul 20, 2007 2.750 3.200 2.740 3.088 254,260 +0.30(+10.68%)
Jul 19, 2007 2.770 2.810 2.760 2.790 36,349 -0.01(-0.36%)
Jul 18, 2007 2.610 2.804 2.610 2.800 53,618 +0.17(+6.46%)
Jul 17, 2007 2.750 2.760 2.630 2.630 28,800 -0.13(-4.71%)
Jul 16, 2007 2.750 2.810 2.670 2.760 31,154 +0.01(+0.36%)
Jul 13, 2007 2.750 2.810 2.700 2.750 55,344 -0.01(-0.36%)
Jul 12, 2007 2.830 2.870 2.740 2.760 49,246 -0.09(-3.16%)
Jul 11, 2007 3.000 3.000 2.700 2.850 127,838 -0.11(-3.72%)
Jul 10, 2007 2.920 2.990 2.850 2.960 36,414 +0.05(+1.72%)
Jul 09, 2007 2.980 2.980 2.860 2.910 41,985 +0.01(+0.34%)
Jul 06, 2007 2.860 2.950 2.830 2.900 56,775 +0.01(+0.35%)
Jul 05, 2007 2.900 2.970 2.890 2.890 100,709 +0.00(+0.00%)
Jul 03, 2007 2.950 2.950 2.890 2.890 18,230 -0.05(-1.70%)
Jul 02, 2007 2.880 2.950 2.880 2.940 22,808 +0.05(+1.73%)
Jun 29, 2007 2.950 2.950 2.850 2.890 45,908 +0.02(+0.56%)
Jun 28, 2007 2.900 2.920 2.806 2.874 20,505 +0.02(+0.84%)
Jun 27, 2007 2.920 2.920 2.810 2.850 34,250 -0.08(-2.73%)
Jun 26, 2007 2.820 2.950 2.815 2.930 47,391 +0.10(+3.53%)
Jun 25, 2007 2.900 2.900 2.800 2.830 30,574 -0.06(-2.08%)
Jun 22, 2007 2.900 2.920 2.870 2.890 16,049 -0.03(-1.03%)
Jun 21, 2007 2.940 2.950 2.920 2.920 33,084 +0.03(+1.04%)
Jun 20, 2007 3.020 3.030 2.861 2.890 125,100 -0.11(-3.67%)
Jun 19, 2007 3.010 3.110 3.000 3.000 47,700 -0.06(-1.96%)
Jun 18, 2007 3.100 3.110 3.000 3.060 38,600 -0.03(-0.97%)
Jun 15, 2007 3.100 3.120 3.030 3.090 87,000 +0.02(+0.65%)
Jun 14, 2007 3.030 3.090 3.020 3.070 69,400 +0.02(+0.66%)
Jun 13, 2007 3.100 3.100 2.970 3.050 106,500 -0.01(-0.33%)
Jun 12, 2007 3.130 3.130 3.010 3.060 92,800 +0.01(+0.33%)
Jun 11, 2007 2.920 3.110 2.840 3.050 140,762 +0.10(+3.39%)
Jun 08, 2007 2.700 2.960 2.700 2.950 130,843 -0.09(-2.96%)
Jun 07, 2007 3.050 3.080 3.000 3.040 142,590 +0.04(+1.33%)
Jun 06, 2007 2.950 3.000 2.910 3.000 28,220 +0.01(+0.33%)
Jun 05, 2007 3.070 3.130 2.900 2.990 82,369 -0.01(-0.33%)
Jun 04, 2007 2.990 3.130 2.980 3.000 171,829 +0.03(+1.01%)
Jun 01, 2007 2.970 3.020 2.930 2.970 25,045 -0.02(-0.67%)
May 31, 2007 2.810 3.160 2.790 2.990 240,291 +0.25(+9.12%)
May 30, 2007 2.950 3.000 2.580 2.740 230,087 -0.25(-8.36%)
May 29, 2007 2.950 3.000 2.950 2.990 27,943 +0.03(+1.01%)
May 25, 2007 3.000 3.000 2.950 2.960 52,484 -0.02(-0.67%)
May 24, 2007 2.980 3.020 2.950 2.980 44,319 -0.02(-0.67%)
May 23, 2007 3.000 3.020 2.948 3.000 36,772 +0.01(+0.33%)
May 22, 2007 3.000 3.084 2.950 2.990 58,149 -0.01(-0.33%)
May 21, 2007 2.990 3.090 2.970 3.000 65,366 +0.03(+1.04%)
May 18, 2007 3.010 3.030 2.900 2.969 38,321 -0.06(-2.01%)
May 17, 2007 2.950 3.080 2.888 3.030 32,729 +0.11(+3.77%)
May 16, 2007 3.050 3.090 2.800 2.920 173,462 -0.16(-5.19%)
May 15, 2007 3.000 3.150 2.938 3.080 114,705 +0.06(+1.99%)
May 14, 2007 3.100 3.100 2.980 3.020 129,260 -0.02(-0.66%)
May 11, 2007 3.020 3.100 2.970 3.040 63,910 +0.05(+1.67%)
May 10, 2007 3.000 3.040 2.970 2.990 35,352 +0.01(+0.34%)
May 09, 2007 3.075 3.140 2.970 2.980 82,618 -0.09(-2.93%)
May 08, 2007 3.100 3.100 2.980 3.070 59,983 -0.02(-0.65%)
May 07, 2007 3.100 3.100 3.000 3.090 107,934 +0.03(+0.98%)
May 04, 2007 3.200 3.200 3.030 3.060 124,423 -0.05(-1.61%)
May 03, 2007 3.280 3.320 3.040 3.110 176,981 -0.11(-3.30%)
May 02, 2007 3.350 3.410 3.180 3.216 394,014 +0.11(+3.41%)
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