Financial News

Exact Sciences Cor (NQ: EXAS )

108.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.21 36.64 34.95 36.47 10,044,478 +3.82(+11.70%)
May 30, 2017 33.14 33.57 32.62 32.65 1,615,081 -0.67(-2.01%)
May 26, 2017 33.05 33.59 32.82 33.32 1,368,072 +0.13(+0.39%)
May 25, 2017 33.18 33.24 32.39 33.19 1,598,919 +0.23(+0.70%)
May 24, 2017 31.83 33.58 31.52 32.96 2,185,950 +1.06(+3.32%)
May 23, 2017 31.77 32.42 30.85 31.90 3,363,285 +0.10(+0.31%)
May 22, 2017 30.71 31.83 30.17 31.80 1,748,903 +1.32(+4.33%)
May 19, 2017 31.02 31.85 30.26 30.48 1,883,880 -0.55(-1.77%)
May 18, 2017 30.13 31.59 29.45 31.03 2,967,604 +0.70(+2.31%)
May 17, 2017 31.37 31.65 30.13 30.33 3,885,876 -1.62(-5.07%)
May 16, 2017 32.05 32.67 31.56 31.95 4,033,098 -0.48(-1.48%)
May 15, 2017 33.96 33.96 31.04 32.43 18,794,202 -1.34(-3.97%)
May 12, 2017 34.24 34.29 33.48 33.77 3,502,237 -0.65(-1.89%)
May 11, 2017 34.43 34.74 33.41 34.42 2,700,302 -0.05(-0.15%)
May 10, 2017 34.84 34.89 34.11 34.47 2,702,166 -0.40(-1.15%)
May 09, 2017 34.20 34.98 33.61 34.87 3,817,130 +0.58(+1.69%)
May 08, 2017 35.51 36.14 33.75 34.29 5,986,379 -1.14(-3.22%)
May 05, 2017 32.22 35.83 32.15 35.43 7,450,901 +3.47(+10.86%)
May 04, 2017 31.44 32.01 31.30 31.96 2,204,239 +0.65(+2.08%)
May 03, 2017 30.94 31.75 30.54 31.31 2,075,546 +0.34(+1.10%)
May 02, 2017 31.34 31.72 30.54 30.97 2,036,875 -0.45(-1.43%)
May 01, 2017 29.99 31.49 29.55 31.42 2,735,292 +1.41(+4.70%)
Apr 28, 2017 30.31 31.04 29.73 30.01 5,083,055 -0.13(-0.43%)
Apr 27, 2017 28.02 30.30 27.69 30.14 15,952,365 +6.34(+26.64%)
Apr 26, 2017 24.99 24.99 23.71 23.80 3,589,927 -1.09(-4.38%)
Apr 25, 2017 24.71 25.18 24.55 24.89 1,651,981 +0.40(+1.63%)
Apr 24, 2017 24.20 24.57 24.10 24.49 1,527,670 +0.56(+2.34%)
Apr 21, 2017 24.10 24.23 23.60 23.93 1,693,253 -0.31(-1.28%)
Apr 20, 2017 24.83 24.95 24.01 24.24 1,588,621 -0.34(-1.38%)
Apr 19, 2017 24.13 24.91 23.98 24.58 2,160,219 +0.59(+2.46%)
Apr 18, 2017 23.64 24.25 23.47 23.99 1,587,846 +0.19(+0.80%)
Apr 17, 2017 23.49 24.19 23.30 23.80 2,393,310 +0.53(+2.28%)
Apr 13, 2017 23.06 23.83 23.00 23.27 1,573,229 +0.09(+0.39%)
Apr 12, 2017 23.00 23.32 22.83 23.18 1,207,816 +0.31(+1.36%)
Apr 11, 2017 22.81 22.99 22.46 22.87 1,009,208 +0.05(+0.22%)
Apr 10, 2017 22.79 22.99 22.56 22.82 1,005,126 +0.03(+0.13%)
Apr 07, 2017 22.38 22.88 22.30 22.79 1,291,003 +0.32(+1.42%)
Apr 06, 2017 22.53 22.76 22.18 22.47 1,696,919 -0.07(-0.31%)
Apr 05, 2017 22.82 23.24 22.40 22.54 1,900,818 -0.15(-0.66%)
Apr 04, 2017 23.11 23.37 22.52 22.69 2,157,652 -0.25(-1.09%)
Apr 03, 2017 23.75 23.88 22.90 22.94 2,487,360 -0.68(-2.88%)
Mar 31, 2017 23.50 24.24 22.70 23.62 2,354,861 +0.06(+0.25%)
Mar 30, 2017 23.38 23.57 22.85 23.56 1,555,631 +0.22(+0.94%)
Mar 29, 2017 23.25 24.42 23.11 23.34 3,584,452 +0.59(+2.59%)
Mar 28, 2017 23.26 23.58 22.64 22.75 2,882,042 -0.24(-1.04%)
Mar 27, 2017 22.40 23.24 21.56 22.99 4,730,387 +1.91(+9.06%)
Mar 24, 2017 20.44 21.33 20.32 21.08 2,310,510 +0.59(+2.88%)
Mar 23, 2017 20.50 20.99 20.01 20.49 2,668,097 +0.09(+0.44%)
Mar 22, 2017 20.20 21.10 20.05 20.40 2,079,259 +0.26(+1.29%)
Mar 21, 2017 21.30 21.43 19.91 20.14 3,893,531 -1.09(-5.11%)
Mar 20, 2017 20.73 21.26 20.70 21.23 1,492,191 +0.30(+1.41%)
Mar 17, 2017 20.33 21.12 20.18 20.93 5,321,037 +0.49(+2.40%)
Mar 16, 2017 20.83 21.01 20.34 20.44 1,742,653 -0.50(-2.39%)
Mar 15, 2017 21.01 21.08 20.40 20.94 2,487,977 -0.10(-0.48%)
Mar 14, 2017 21.08 21.20 20.48 21.04 1,890,294 -0.12(-0.57%)
Mar 13, 2017 21.37 21.49 20.97 21.16 1,022,283 -0.21(-0.98%)
Mar 10, 2017 21.11 21.39 20.80 21.37 1,469,971 +0.29(+1.38%)
Mar 09, 2017 22.04 22.27 20.73 21.08 2,741,465 -0.86(-3.92%)
Mar 08, 2017 21.77 22.53 21.77 21.94 1,828,027 +0.38(+1.76%)
Mar 07, 2017 21.84 22.00 21.54 21.56 1,399,012 -0.46(-2.09%)
Mar 06, 2017 22.02 22.14 21.75 22.02 1,807,926 -0.09(-0.41%)
Mar 03, 2017 22.42 22.63 21.78 22.11 2,236,871 -0.36(-1.60%)
Mar 02, 2017 23.50 24.50 22.42 22.47 5,073,318 +0.32(+1.44%)
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