Financial News

Exact Sciences Cor (NQ: EXAS )

76.59 USD -3.98 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.25 10.41 10.23 10.25 402,675 +0.00(+0.00%)
Jul 30, 2012 10.57 10.62 10.24 10.25 299,389 -0.31(-2.94%)
Jul 27, 2012 10.19 10.60 10.04 10.56 450,355 +0.38(+3.73%)
Jul 26, 2012 10.15 10.37 10.07 10.18 336,070 +0.16(+1.60%)
Jul 25, 2012 10.04 10.20 9.890 10.02 707,897 -0.05(-0.50%)
Jul 24, 2012 10.25 10.33 10.00 10.07 437,997 -0.17(-1.66%)
Jul 23, 2012 10.42 10.42 10.18 10.24 335,086 -0.41(-3.85%)
Jul 20, 2012 10.80 10.88 10.61 10.65 357,737 -0.24(-2.20%)
Jul 19, 2012 10.94 11.02 10.83 10.89 284,111 +0.05(+0.46%)
Jul 18, 2012 11.39 11.39 10.82 10.84 889,492 -0.53(-4.66%)
Jul 17, 2012 11.55 11.69 11.28 11.37 394,224 -0.08(-0.70%)
Jul 16, 2012 11.41 11.54 11.30 11.45 249,480 +0.05(+0.44%)
Jul 13, 2012 11.33 11.57 11.30 11.40 357,451 +0.11(+0.97%)
Jul 12, 2012 11.16 11.30 10.92 11.29 445,234 +0.05(+0.44%)
Jul 11, 2012 11.20 11.31 11.05 11.24 252,979 +0.04(+0.36%)
Jul 10, 2012 11.34 11.40 11.12 11.20 327,333 -0.02(-0.18%)
Jul 09, 2012 11.31 11.36 11.04 11.22 407,077 -0.10(-0.88%)
Jul 06, 2012 11.03 11.34 10.88 11.32 400,834 +0.14(+1.25%)
Jul 05, 2012 11.12 11.26 10.97 11.18 366,306 +0.00(+0.00%)
Jul 03, 2012 11.15 11.30 11.08 11.18 298,111 +0.10(+0.90%)
Jul 02, 2012 10.77 11.11 10.69 11.08 899,134 +0.36(+3.36%)
Jun 29, 2012 10.60 10.75 10.49 10.72 441,452 +0.34(+3.28%)
Jun 28, 2012 10.48 10.55 10.16 10.38 533,924 -0.20(-1.89%)
Jun 27, 2012 10.31 10.65 10.17 10.58 358,809 +0.32(+3.12%)
Jun 26, 2012 10.29 10.33 10.10 10.26 344,880 +0.04(+0.39%)
Jun 25, 2012 10.32 10.45 10.15 10.22 276,251 -0.28(-2.67%)
Jun 22, 2012 10.37 10.52 10.20 10.50 995,717 +0.23(+2.24%)
Jun 21, 2012 10.72 10.86 10.21 10.27 420,349 -0.42(-3.93%)
Jun 20, 2012 10.90 11.05 10.65 10.69 280,275 -0.18(-1.66%)
Jun 19, 2012 10.60 10.91 10.56 10.87 760,834 +0.33(+3.13%)
Jun 18, 2012 10.22 10.59 10.22 10.54 664,294 +0.27(+2.63%)
Jun 15, 2012 10.28 10.35 10.16 10.27 870,320 +0.07(+0.69%)
Jun 14, 2012 9.970 10.22 9.950 10.20 258,864 +0.20(+2.00%)
Jun 13, 2012 9.960 10.19 9.950 10.00 605,572 +0.02(+0.20%)
Jun 12, 2012 9.950 10.01 9.840 9.980 282,890 +0.08(+0.81%)
Jun 11, 2012 10.24 10.25 9.900 9.900 401,372 -0.29(-2.85%)
Jun 08, 2012 9.830 10.23 9.830 10.19 522,099 +0.30(+3.03%)
Jun 07, 2012 9.960 9.967 9.810 9.890 326,183 +0.04(+0.41%)
Jun 06, 2012 10.00 10.01 9.800 9.850 349,289 -0.09(-0.91%)
Jun 05, 2012 9.770 9.960 9.710 9.940 383,743 +0.12(+1.22%)
Jun 04, 2012 9.700 9.840 9.490 9.820 302,414 +0.17(+1.76%)
Jun 01, 2012 9.660 9.790 9.630 9.650 358,605 -0.23(-2.33%)
May 31, 2012 10.00 10.03 9.810 9.880 298,366 -0.08(-0.80%)
May 30, 2012 10.11 10.21 9.880 9.960 446,400 -0.28(-2.73%)
May 29, 2012 10.37 10.37 10.10 10.24 235,029 +0.00(+0.00%)
May 25, 2012 10.18 10.32 10.11 10.24 283,957 +0.06(+0.59%)
May 24, 2012 10.20 10.32 10.00 10.18 279,672 +0.03(+0.30%)
May 23, 2012 10.20 10.25 9.940 10.15 419,274 -0.12(-1.17%)
May 22, 2012 10.19 10.48 10.11 10.27 412,458 +0.11(+1.08%)
May 21, 2012 9.880 10.17 9.770 10.16 559,062 +0.28(+2.83%)
May 18, 2012 9.960 10.05 9.690 9.880 619,896 -0.13(-1.30%)
May 17, 2012 10.19 10.27 9.900 10.01 583,338 -0.11(-1.09%)
May 16, 2012 10.28 10.29 10.10 10.12 341,755 -0.14(-1.36%)
May 15, 2012 10.46 10.58 10.18 10.26 279,974 -0.23(-2.19%)
May 14, 2012 10.59 10.79 10.38 10.49 327,826 -0.23(-2.15%)
May 11, 2012 10.43 10.82 10.43 10.72 423,867 +0.22(+2.10%)
May 10, 2012 10.27 10.53 10.21 10.50 372,335 +0.34(+3.35%)
May 09, 2012 9.960 10.18 9.960 10.16 496,034 +0.05(+0.49%)
May 08, 2012 10.12 10.19 9.880 10.11 470,186 -0.13(-1.27%)
May 07, 2012 9.970 10.36 9.970 10.24 302,307 +0.21(+2.14%)
May 04, 2012 10.07 10.08 9.930 10.03 370,192 -0.07(-0.74%)
May 03, 2012 10.20 10.22 9.900 10.10 612,563 -0.14(-1.37%)
May 02, 2012 10.21 10.49 10.06 10.24 601,002 -0.09(-0.87%)
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