Financial News

Exact Sciences Cor (NQ: EXAS )

80.28 USD -5.09 (-5.96%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.640 8.050 7.610 8.010 1,019,755 +0.39(+5.12%)
Apr 28, 2011 7.450 7.710 7.440 7.620 842,650 +0.22(+2.97%)
Apr 27, 2011 7.480 7.560 7.290 7.400 337,944 -0.08(-1.07%)
Apr 26, 2011 7.700 7.700 7.440 7.480 424,860 -0.16(-2.09%)
Apr 25, 2011 7.635 7.750 7.540 7.640 736,570 +0.04(+0.53%)
Apr 21, 2011 7.600 7.870 7.510 7.600 588,087 +0.03(+0.40%)
Apr 20, 2011 7.430 7.600 7.380 7.570 837,534 +0.27(+3.70%)
Apr 19, 2011 7.410 7.550 7.250 7.300 389,807 -0.03(-0.41%)
Apr 18, 2011 7.740 7.740 7.250 7.330 730,335 -0.43(-5.54%)
Apr 15, 2011 7.310 7.776 7.301 7.760 1,159,628 +0.50(+6.89%)
Apr 14, 2011 7.270 7.350 7.200 7.260 252,181 -0.07(-0.95%)
Apr 13, 2011 7.100 7.330 7.090 7.330 547,370 +0.28(+3.97%)
Apr 12, 2011 6.970 7.170 6.870 7.050 476,377 +0.04(+0.57%)
Apr 11, 2011 7.040 7.110 6.970 7.010 444,399 -0.05(-0.71%)
Apr 08, 2011 7.150 7.180 7.050 7.060 398,208 -0.03(-0.42%)
Apr 07, 2011 7.160 7.170 7.000 7.090 619,832 -0.07(-0.98%)
Apr 06, 2011 7.350 7.400 7.050 7.160 884,725 -0.15(-2.05%)
Apr 05, 2011 7.450 7.470 7.300 7.310 882,464 -0.11(-1.48%)
Apr 04, 2011 7.300 7.700 7.230 7.420 828,951 +0.12(+1.64%)
Apr 01, 2011 7.370 7.390 7.220 7.300 752,803 -0.04(-0.54%)
Mar 31, 2011 7.200 7.370 6.960 7.340 1,099,966 +0.14(+1.94%)
Mar 30, 2011 6.690 7.250 6.690 7.200 1,588,835 +0.53(+7.95%)
Mar 29, 2011 6.460 6.670 6.360 6.670 939,677 +0.23(+3.57%)
Mar 28, 2011 6.140 6.530 6.090 6.440 1,165,530 +0.30(+4.89%)
Mar 25, 2011 5.970 6.300 5.940 6.140 799,889 +0.15(+2.50%)
Mar 24, 2011 5.960 6.000 5.800 5.990 320,406 +0.08(+1.35%)
Mar 23, 2011 5.880 5.980 5.760 5.910 481,538 +0.03(+0.51%)
Mar 22, 2011 5.890 5.920 5.800 5.880 301,039 -0.02(-0.34%)
Mar 21, 2011 5.680 5.900 5.590 5.900 522,853 +0.20(+3.51%)
Mar 18, 2011 5.790 5.860 5.670 5.700 381,726 +0.00(+0.00%)
Mar 17, 2011 5.670 5.900 5.608 5.700 1,281,031 +0.14(+2.52%)
Mar 16, 2011 5.440 5.660 5.440 5.560 548,614 +0.09(+1.65%)
Mar 15, 2011 5.340 5.550 5.260 5.470 551,299 +0.03(+0.55%)
Mar 14, 2011 5.240 5.540 5.240 5.440 495,343 +0.12(+2.26%)
Mar 11, 2011 5.080 5.360 5.080 5.320 441,934 +0.03(+0.57%)
Mar 10, 2011 5.480 5.480 5.290 5.290 367,136 -0.24(-4.34%)
Mar 09, 2011 5.460 5.590 5.280 5.530 819,854 +0.08(+1.47%)
Mar 08, 2011 5.410 5.480 5.310 5.450 463,735 +0.02(+0.37%)
Mar 07, 2011 5.500 5.560 5.250 5.430 345,557 -0.01(-0.18%)
Mar 04, 2011 5.500 5.550 5.430 5.440 512,841 +0.00(+0.00%)
Mar 03, 2011 5.560 5.560 5.370 5.440 373,342 -0.04(-0.73%)
Mar 02, 2011 5.320 5.520 5.200 5.480 788,962 +0.18(+3.40%)
Mar 01, 2011 5.650 5.740 5.260 5.300 665,003 -0.13(-2.39%)
Feb 28, 2011 5.470 5.580 5.320 5.430 567,171 +0.01(+0.18%)
Feb 25, 2011 5.160 5.500 5.150 5.420 859,608 +0.31(+6.07%)
Feb 24, 2011 4.960 5.200 4.910 5.110 656,809 +0.14(+2.82%)
Feb 23, 2011 5.190 5.290 4.970 4.970 1,066,596 -0.21(-4.05%)
Feb 22, 2011 5.500 5.514 5.150 5.180 1,293,900 -0.40(-7.09%)
Feb 18, 2011 5.580 5.730 5.510 5.575 720,637 -0.04(-0.62%)
Feb 17, 2011 5.700 5.720 5.570 5.610 480,149 -0.12(-2.09%)
Feb 16, 2011 5.920 5.960 5.710 5.730 717,376 -0.14(-2.39%)
Feb 15, 2011 6.220 6.300 5.840 5.870 730,886 -0.40(-6.38%)
Feb 14, 2011 6.240 6.320 6.190 6.270 495,744 +0.04(+0.64%)
Feb 11, 2011 6.120 6.300 6.000 6.230 676,026 +0.08(+1.30%)
Feb 10, 2011 6.050 6.360 6.040 6.150 598,870 +0.07(+1.15%)
Feb 09, 2011 6.080 6.200 6.050 6.080 327,922 -0.11(-1.78%)
Feb 08, 2011 5.850 6.250 5.840 6.190 512,993 +0.32(+5.45%)
Feb 07, 2011 5.680 5.980 5.550 5.870 452,047 +0.21(+3.71%)
Feb 04, 2011 5.660 5.770 5.600 5.660 417,519 -0.03(-0.57%)
Feb 03, 2011 5.740 5.780 5.640 5.692 323,413 -0.04(-0.65%)
Feb 02, 2011 5.840 5.870 5.620 5.730 480,997 -0.14(-2.39%)
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