Financial News

Exact Sciences Cor (NQ: EXAS )

65.35 -5.99 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 70.57 71.85 65.30 65.35 3,060,354 -5.99(-8.40%)
Apr 12, 2024 72.92 73.09 70.78 71.34 2,575,065 -1.61(-2.21%)
Apr 11, 2024 71.52 73.09 69.26 72.95 5,616,736 -0.65(-0.88%)
Apr 10, 2024 71.79 73.81 71.15 73.60 2,320,039 -0.66(-0.89%)
Apr 09, 2024 72.49 74.44 72.28 74.26 2,568,683 +2.93(+4.11%)
Apr 08, 2024 70.23 71.94 69.98 71.33 1,659,024 +1.10(+1.57%)
Apr 05, 2024 69.76 70.72 69.33 70.23 2,108,387 +0.07(+0.10%)
Apr 04, 2024 73.40 73.58 69.84 70.16 3,441,204 -2.66(-3.65%)
Apr 03, 2024 73.22 73.87 70.04 72.82 4,876,003 -0.92(-1.25%)
Apr 02, 2024 79.59 79.62 73.16 73.74 11,351,451 +3.33(+4.73%)
Apr 01, 2024 68.81 70.50 67.05 70.41 3,188,031 +1.35(+1.95%)
Mar 28, 2024 67.18 69.78 69.74 69.06 5,517,058 +2.18(+3.26%)
Mar 27, 2024 65.87 66.93 65.07 66.88 1,710,657 +1.64(+2.51%)
Mar 26, 2024 64.29 65.43 63.52 65.24 1,920,607 +1.48(+2.32%)
Mar 25, 2024 62.05 64.46 62.00 63.76 1,803,444 +1.66(+2.67%)
Mar 22, 2024 62.37 62.37 60.25 62.10 1,011,708 +0.10(+0.16%)
Mar 21, 2024 63.56 65.22 61.87 62.00 4,257,157 -0.66(-1.05%)
Mar 20, 2024 61.77 63.15 60.20 62.66 2,469,149 +0.76(+1.23%)
Mar 19, 2024 58.82 62.23 58.77 61.90 2,114,819 +3.04(+5.16%)
Mar 18, 2024 58.21 59.49 57.63 58.86 1,747,880 +1.15(+1.99%)
Mar 15, 2024 58.13 59.49 57.48 57.71 1,854,910 -0.82(-1.40%)
Mar 14, 2024 60.94 61.50 57.56 58.53 1,893,065 -2.55(-4.17%)
Mar 13, 2024 60.44 61.59 60.44 61.08 1,380,808 +0.38(+0.63%)
Mar 12, 2024 60.73 61.36 59.92 60.70 1,819,043 +0.00(+0.00%)
Mar 11, 2024 59.91 61.42 59.91 60.70 1,599,915 +0.66(+1.10%)
Mar 08, 2024 62.01 63.72 59.87 60.04 1,694,389 -1.42(-2.31%)
Mar 07, 2024 56.74 61.62 56.31 61.46 2,422,092 +5.19(+9.22%)
Mar 06, 2024 59.73 59.79 56.07 56.27 2,134,564 -2.23(-3.81%)
Mar 05, 2024 58.50 59.28 57.75 58.50 1,693,844 -0.70(-1.18%)
Mar 04, 2024 59.01 59.81 58.10 59.20 1,278,165 -0.24(-0.40%)
Mar 01, 2024 57.50 60.56 57.13 59.44 2,007,154 +1.91(+3.32%)
Feb 29, 2024 57.05 58.18 56.21 57.53 2,623,293 +1.22(+2.17%)
Feb 28, 2024 56.87 57.41 56.05 56.31 1,628,292 -0.59(-1.04%)
Feb 27, 2024 57.98 57.98 56.11 56.90 3,123,721 -0.61(-1.06%)
Feb 26, 2024 57.03 58.49 56.85 57.51 1,927,625 -0.02(-0.03%)
Feb 23, 2024 59.75 60.11 57.33 57.53 2,951,555 -1.96(-3.29%)
Feb 22, 2024 61.50 63.74 58.33 59.49 4,643,169 -3.80(-6.00%)
Feb 21, 2024 61.74 63.37 60.55 63.29 3,153,697 +0.55(+0.88%)
Feb 20, 2024 60.01 62.79 59.51 62.74 2,183,488 +1.77(+2.90%)
Feb 16, 2024 60.53 61.92 60.03 60.97 1,404,444 -0.12(-0.20%)
Feb 15, 2024 62.62 62.99 60.20 61.09 2,297,058 -1.00(-1.61%)
Feb 14, 2024 60.28 62.14 59.76 62.09 2,134,059 +2.64(+4.44%)
Feb 13, 2024 60.00 60.04 58.37 59.45 2,234,640 -2.64(-4.25%)
Feb 12, 2024 60.70 62.11 60.65 62.09 2,153,368 +1.45(+2.39%)
Feb 09, 2024 61.34 61.50 60.34 60.64 1,772,548 -0.34(-0.56%)
Feb 08, 2024 61.00 61.63 60.36 60.98 1,612,041 -0.16(-0.26%)
Feb 07, 2024 64.28 64.30 61.02 61.14 2,644,411 -3.46(-5.36%)
Feb 06, 2024 62.64 64.64 62.14 64.60 1,490,913 +2.16(+3.46%)
Feb 05, 2024 63.01 63.12 61.93 62.44 1,679,794 -1.61(-2.51%)
Feb 02, 2024 62.49 64.47 60.90 64.05 2,015,471 +0.12(+0.19%)
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