Financial News

Exact Sciences Cor (NQ: EXAS )

93.17 USD -1.83 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 96.18 96.20 92.60 95.00 1,397,530 -1.02(-1.06%)
Sep 24, 2021 97.51 98.06 95.50 96.02 1,381,131 -2.20(-2.24%)
Sep 23, 2021 103.00 103.22 97.79 98.22 2,134,689 -4.03(-3.94%)
Sep 22, 2021 106.27 106.27 101.68 102.25 1,816,559 -3.33(-3.15%)
Sep 21, 2021 105.25 107.00 104.76 105.58 703,857 +0.31(+0.29%)
Sep 20, 2021 105.00 107.15 103.56 105.27 1,320,861 -2.88(-2.66%)
Sep 17, 2021 102.34 108.70 101.22 108.15 2,498,623 +5.36(+5.21%)
Sep 16, 2021 103.54 104.44 100.92 102.79 1,043,007 -1.86(-1.78%)
Sep 15, 2021 96.75 105.40 96.42 104.65 1,966,262 +7.59(+7.82%)
Sep 14, 2021 100.25 100.47 97.00 97.06 868,702 -2.62(-2.63%)
Sep 13, 2021 103.89 104.19 98.75 99.68 1,190,257 -3.97(-3.83%)
Sep 10, 2021 106.74 107.00 103.23 103.65 839,082 -2.20(-2.08%)
Sep 09, 2021 103.71 106.54 103.71 105.85 955,747 +2.38(+2.30%)
Sep 08, 2021 105.03 105.55 101.55 103.47 1,206,077 -1.44(-1.37%)
Sep 07, 2021 107.73 108.67 104.80 104.91 1,153,811 -3.07(-2.84%)
Sep 03, 2021 108.13 108.63 108.13 107.98 835,204 -0.66(-0.61%)
Sep 02, 2021 106.06 108.74 105.09 108.64 1,017,583 +2.86(+2.70%)
Sep 01, 2021 104.42 106.50 103.32 105.78 1,161,355 +1.40(+1.34%)
Aug 31, 2021 104.07 104.90 101.76 104.38 1,356,794 +0.80(+0.77%)
Aug 30, 2021 104.04 106.44 103.20 103.58 1,065,215 -0.31(-0.30%)
Aug 27, 2021 101.85 105.44 101.67 103.89 1,367,218 +2.48(+2.45%)
Aug 26, 2021 101.34 104.01 99.62 101.41 1,819,747 -0.11(-0.11%)
Aug 25, 2021 99.54 101.59 97.94 101.52 1,086,423 +2.44(+2.46%)
Aug 24, 2021 97.53 99.37 97.24 99.08 1,493,655 +1.49(+1.53%)
Aug 23, 2021 94.32 97.89 94.01 97.59 1,646,151 +4.41(+4.73%)
Aug 20, 2021 89.92 93.66 89.80 93.18 1,080,398 +2.94(+3.26%)
Aug 19, 2021 92.67 92.81 89.85 90.24 877,746 -2.55(-2.75%)
Aug 18, 2021 93.42 93.68 90.58 92.79 1,526,770 -0.78(-0.83%)
Aug 17, 2021 91.69 93.88 90.68 93.57 1,464,700 +0.51(+0.55%)
Aug 16, 2021 92.69 93.58 89.65 93.06 2,081,356 +0.12(+0.13%)
Aug 13, 2021 97.57 97.98 92.76 92.94 1,152,528 -3.39(-3.52%)
Aug 12, 2021 96.17 97.78 95.18 96.33 1,132,742 +0.15(+0.16%)
Aug 11, 2021 96.82 97.50 92.68 96.18 2,111,308 -0.47(-0.49%)
Aug 10, 2021 102.09 102.29 95.74 96.65 2,285,887 -4.32(-4.28%)
Aug 09, 2021 100.89 102.30 98.25 100.97 2,445,710 -1.03(-1.01%)
Aug 06, 2021 107.24 108.00 101.83 102.00 1,334,292 -6.02(-5.57%)
Aug 05, 2021 105.67 108.04 104.09 108.02 1,239,970 +2.15(+2.03%)
Aug 04, 2021 103.57 107.80 103.57 105.87 1,480,300 +1.66(+1.59%)
Aug 03, 2021 106.97 107.96 101.41 104.21 2,613,188 -4.19(-3.87%)
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