Financial News

Exact Sciences Cor (NQ: EXAS )

104.50 USD -3.51 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 106.47 110.73 104.26 104.50 1,682,012 -3.51(-3.25%)
May 06, 2021 108.81 110.00 104.32 108.01 2,233,557 -2.64(-2.39%)
May 05, 2021 117.56 119.55 109.73 110.65 2,456,701 -5.37(-4.63%)
May 04, 2021 125.46 125.46 113.38 116.02 3,124,249 -9.51(-7.58%)
May 03, 2021 131.09 131.09 125.35 125.53 1,133,495 -6.29(-4.77%)
Apr 30, 2021 132.39 133.82 130.99 131.82 731,700 -1.20(-0.90%)
Apr 29, 2021 137.29 137.29 132.13 133.02 617,814 -2.90(-2.13%)
Apr 28, 2021 137.01 137.62 134.14 135.92 672,890 -2.49(-1.80%)
Apr 27, 2021 139.51 140.18 136.89 138.41 823,990 -0.86(-0.62%)
Apr 26, 2021 135.00 139.87 133.52 139.27 1,468,494 +5.31(+3.96%)
Apr 23, 2021 130.39 134.40 129.65 133.96 719,600 +3.99(+3.07%)
Apr 22, 2021 128.11 132.17 128.10 129.97 757,127 +1.22(+0.95%)
Apr 21, 2021 126.07 129.57 123.83 128.75 1,028,302 +3.13(+2.49%)
Apr 20, 2021 127.54 128.51 124.00 125.62 857,164 -1.91(-1.50%)
Apr 19, 2021 127.62 130.58 123.50 127.53 1,255,066 -2.51(-1.93%)
Apr 16, 2021 131.04 131.04 127.21 130.04 780,600 -0.48(-0.37%)
Apr 15, 2021 128.00 131.20 128.00 130.52 741,263 +3.38(+2.66%)
Apr 14, 2021 130.87 131.59 127.07 127.14 1,112,875 -0.86(-0.67%)
Apr 13, 2021 126.00 129.30 125.47 128.00 1,712,651 +3.06(+2.45%)
Apr 12, 2021 124.00 125.94 123.18 124.94 1,143,172 -0.60(-0.48%)
Apr 09, 2021 128.16 128.49 123.50 125.54 1,219,400 -2.96(-2.30%)
Apr 08, 2021 131.20 132.48 128.45 128.50 1,237,815 -0.68(-0.53%)
Apr 07, 2021 136.10 136.54 128.80 129.18 1,092,108 -7.28(-5.33%)
Apr 06, 2021 132.50 137.60 132.09 136.46 887,706 +2.71(+2.03%)
Apr 05, 2021 135.30 136.21 130.65 133.75 643,308 +1.17(+0.88%)
Apr 01, 2021 132.30 138.97 131.94 132.58 1,547,700 +0.80(+0.61%)
Mar 31, 2021 124.14 132.94 123.65 131.78 2,621,103 +8.13(+6.58%)
Mar 30, 2021 119.55 124.96 117.35 123.65 1,457,506 +3.82(+3.19%)
Mar 29, 2021 124.70 127.25 119.10 119.83 1,458,769 -6.17(-4.90%)
Mar 26, 2021 127.16 129.52 123.30 126.00 1,264,900 -0.06(-0.05%)
Mar 25, 2021 127.01 128.66 123.77 126.06 2,028,711 -4.26(-3.27%)
Mar 24, 2021 132.92 133.50 129.33 130.32 1,841,147 -1.69(-1.28%)
Mar 23, 2021 135.41 135.41 130.62 132.01 1,240,196 -3.25(-2.40%)
Mar 22, 2021 132.70 137.23 131.99 135.26 1,374,497 +1.60(+1.20%)
Mar 19, 2021 129.00 134.00 128.32 133.66 2,190,300 +5.62(+4.39%)
Mar 18, 2021 126.47 129.59 124.48 128.04 2,737,638 -0.46(-0.36%)
Mar 17, 2021 127.54 129.48 124.20 128.50 1,618,093 -2.13(-1.63%)
Mar 16, 2021 132.00 134.50 127.51 130.63 1,658,563 +1.06(+0.82%)
Mar 15, 2021 127.96 131.18 127.15 129.57 1,239,379 +1.11(+0.86%)
Mar 12, 2021 128.96 128.98 125.11 128.46 938,400 -3.07(-2.33%)
Mar 11, 2021 129.30 131.94 128.25 131.53 1,539,436 +4.38(+3.44%)
Mar 10, 2021 125.45 129.72 124.50 127.15 1,769,152 +3.19(+2.57%)
Mar 09, 2021 120.44 125.78 120.44 123.96 1,493,135 +7.39(+6.34%)
Mar 08, 2021 121.34 124.23 115.50 116.57 1,674,349 -5.07(-4.17%)
Mar 05, 2021 121.33 123.00 110.12 121.64 3,018,000 +0.62(+0.51%)
Mar 04, 2021 126.41 127.75 117.80 121.02 2,374,865 -5.55(-4.38%)
Mar 03, 2021 135.51 136.16 124.46 126.57 1,653,309 -9.82(-7.20%)
Mar 02, 2021 140.31 140.65 135.36 136.39 1,653,588 -3.82(-2.72%)
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