Financial News

Exact Sciences Cor (NQ: EXAS )

53.17 -0.83 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 54.74 55.59 50.28 53.17 1,706,605 -0.83(-1.54%)
May 19, 2022 52.00 54.59 50.36 54.00 2,674,028 +2.00(+3.85%)
May 18, 2022 52.52 54.53 51.90 52.00 2,552,488 -2.11(-3.90%)
May 17, 2022 52.56 54.17 51.09 54.11 3,439,872 +3.56(+7.04%)
May 16, 2022 51.81 52.76 49.61 50.55 1,861,129 -1.74(-3.33%)
May 13, 2022 49.50 53.17 49.50 52.29 2,047,006 +4.03(+8.35%)
May 12, 2022 47.23 51.61 46.15 48.26 3,756,871 +0.06(+0.12%)
May 11, 2022 50.04 52.12 47.87 48.20 2,672,862 -3.22(-6.26%)
May 10, 2022 52.52 54.22 48.55 51.42 3,249,913 +1.15(+2.29%)
May 09, 2022 52.90 54.08 49.29 50.27 3,388,182 -4.73(-8.60%)
May 06, 2022 55.45 58.50 53.69 55.00 3,526,536 -1.23(-2.19%)
May 05, 2022 58.02 58.32 55.29 56.23 1,710,221 -3.11(-5.24%)
May 04, 2022 56.36 60.35 54.02 59.34 3,107,098 +3.20(+5.70%)
May 03, 2022 57.49 58.49 55.87 56.14 2,534,824 -1.31(-2.28%)
May 02, 2022 54.47 57.55 54.00 57.45 2,237,724 +2.40(+4.36%)
Apr 29, 2022 57.50 59.27 54.79 55.05 2,708,916 -2.48(-4.31%)
Apr 28, 2022 62.42 62.68 57.10 57.53 4,289,512 -4.99(-7.98%)
Apr 27, 2022 61.15 64.12 60.39 62.52 3,500,111 +3.89(+6.63%)
Apr 26, 2022 62.56 62.83 58.51 58.63 2,246,367 -4.01(-6.40%)
Apr 25, 2022 60.57 63.42 60.32 62.64 3,314,673 +1.96(+3.23%)
Apr 22, 2022 60.75 62.21 59.91 60.68 1,663,887 -0.30(-0.49%)
Apr 21, 2022 66.64 67.84 59.90 60.98 2,791,167 -4.58(-6.99%)
Apr 20, 2022 69.24 69.55 65.55 65.56 1,406,525 -3.42(-4.96%)
Apr 19, 2022 67.58 70.49 66.72 68.98 1,135,187 +1.14(+1.68%)
Apr 18, 2022 69.43 69.62 66.83 67.84 1,813,444 -1.77(-2.54%)
Apr 14, 2022 69.34 70.72 67.44 69.61 1,637,270 -0.29(-0.41%)
Apr 13, 2022 67.04 70.38 67.04 69.90 1,379,223 +2.50(+3.71%)
Apr 12, 2022 66.66 70.68 66.58 67.40 1,273,700 +0.86(+1.29%)
Apr 11, 2022 66.23 67.83 64.23 66.54 1,099,840 -0.77(-1.14%)
Apr 08, 2022 68.39 69.10 66.69 67.31 883,797 -1.26(-1.84%)
Apr 07, 2022 68.80 70.99 67.33 68.57 1,306,705 -0.14(-0.20%)
Apr 06, 2022 70.58 70.80 67.07 68.71 1,763,936 -2.87(-4.01%)
Apr 05, 2022 76.15 76.94 70.92 71.58 1,970,186 -4.65(-6.10%)
Apr 04, 2022 75.77 76.89 74.34 76.23 1,442,429 +0.62(+0.82%)
Apr 01, 2022 70.55 75.63 70.55 75.61 2,230,031 +5.69(+8.14%)
Mar 31, 2022 71.10 72.03 69.91 69.92 1,142,819 -1.40(-1.96%)
Mar 30, 2022 71.63 73.87 70.33 71.32 1,827,244 -0.56(-0.78%)
Mar 29, 2022 69.45 72.21 68.16 71.88 1,868,883 +4.06(+5.99%)
Mar 28, 2022 67.05 68.85 65.29 67.82 1,074,537 +1.15(+1.72%)
Mar 25, 2022 67.02 67.59 65.04 66.67 851,205 -0.44(-0.66%)
Mar 24, 2022 66.03 67.13 63.22 67.11 1,557,562 +1.09(+1.65%)
Mar 23, 2022 67.21 69.64 65.81 66.02 1,555,166 -1.81(-2.67%)
Mar 22, 2022 63.64 68.52 63.57 67.83 1,559,584 +3.93(+6.15%)
Mar 21, 2022 66.88 68.19 62.88 63.90 1,534,057 -3.08(-4.60%)
Mar 18, 2022 63.87 67.43 63.75 66.98 1,902,438 +2.81(+4.38%)
Mar 17, 2022 61.34 64.32 59.89 64.17 1,663,730 +2.74(+4.46%)
Mar 16, 2022 59.30 62.40 58.32 61.43 2,534,450 +3.87(+6.72%)
Mar 15, 2022 58.50 60.10 56.77 57.56 1,881,909 -1.15(-1.96%)
Mar 14, 2022 61.72 63.79 58.59 58.71 2,171,283 -4.04(-6.44%)
Mar 11, 2022 69.36 69.62 62.54 62.75 1,545,452 -5.81(-8.47%)
Mar 10, 2022 70.86 68.51 68.56 1,588,072 -3.70(-5.12%)
Mar 09, 2022 72.55 75.42 72.04 72.26 1,492,515 +0.58(+0.81%)
Mar 08, 2022 70.55 75.28 69.53 71.68 1,928,023 +0.60(+0.84%)
Mar 07, 2022 70.94 73.52 70.14 71.08 1,702,786 +0.35(+0.49%)
Mar 04, 2022 70.92 72.91 67.91 70.73 1,822,248 -0.54(-0.76%)
Mar 03, 2022 75.74 75.80 70.79 71.27 1,952,676 -4.05(-5.38%)
Mar 02, 2022 75.79 76.48 72.91 75.32 1,242,384 -1.17(-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