Financial News

Exact Sciences Cor (NQ: EXAS )

96.02 USD -2.20 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.43 47.27 45.95 47.12 1,792,924 +0.71(+1.53%)
Sep 28, 2017 47.15 47.56 46.36 46.41 1,889,188 -0.67(-1.42%)
Sep 27, 2017 47.49 47.08 1,702,065 +1.26(+2.75%)
Sep 26, 2017 45.87 46.21 45.32 45.82 1,346,477 +0.02(+0.04%)
Sep 25, 2017 45.93 47.09 45.35 45.80 2,202,609 -0.16(-0.35%)
Sep 22, 2017 45.30 46.15 44.62 45.96 2,154,532 +0.96(+2.13%)
Sep 21, 2017 44.00 45.80 43.91 45.00 2,929,020 +1.60(+3.69%)
Sep 20, 2017 42.86 43.45 42.46 43.40 1,436,729 +0.61(+1.43%)
Sep 19, 2017 42.59 42.87 42.45 42.79 886,224 +0.30(+0.71%)
Sep 18, 2017 42.32 42.84 42.02 42.49 1,286,764 -0.26(-0.61%)
Sep 15, 2017 41.63 42.83 41.50 42.75 2,795,031 +1.10(+2.64%)
Sep 14, 2017 42.04 42.23 41.37 41.65 1,051,793 -0.46(-1.09%)
Sep 13, 2017 42.50 42.80 41.94 42.11 968,222 -0.67(-1.57%)
Sep 12, 2017 42.85 42.92 42.16 42.78 1,182,884 -0.01(-0.02%)
Sep 11, 2017 42.90 43.50 42.49 42.79 1,000,094 +0.33(+0.78%)
Sep 08, 2017 42.73 43.08 41.84 42.46 1,698,643 -0.53(-1.23%)
Sep 07, 2017 42.43 43.29 42.21 42.99 1,369,209 +0.64(+1.51%)
Sep 06, 2017 41.30 42.90 40.82 42.35 1,570,819 +1.05(+2.54%)
Sep 05, 2017 41.30 41.46 40.31 41.30 1,380,344 -0.32(-0.77%)
Sep 01, 2017 41.94 42.01 41.13 41.62 1,037,877 -0.27(-0.64%)
Aug 31, 2017 41.00 42.10 40.78 41.89 1,310,450 +1.13(+2.77%)
Aug 30, 2017 40.21 41.36 40.21 40.76 964,248 +0.48(+1.19%)
Aug 29, 2017 40.41 40.92 40.08 40.28 969,655 -0.90(-2.19%)
Aug 28, 2017 40.41 41.32 40.02 41.18 1,416,308 +1.22(+3.05%)
Aug 25, 2017 41.22 41.22 39.64 39.96 1,253,202 -1.13(-2.75%)
Aug 24, 2017 40.58 41.23 39.81 41.09 1,102,470 +0.70(+1.73%)
Aug 23, 2017 40.19 41.03 39.95 40.39 1,314,749 -0.13(-0.32%)
Aug 22, 2017 38.75 40.57 38.73 40.52 1,629,407 +1.83(+4.73%)
Aug 21, 2017 38.06 38.80 38.00 38.69 757,066 +0.82(+2.17%)
Aug 18, 2017 37.33 38.49 37.33 37.87 1,039,106 +0.41(+1.09%)
Aug 17, 2017 38.49 38.94 37.37 37.46 1,160,155 -1.20(-3.10%)
Aug 16, 2017 39.08 39.30 38.45 38.66 844,265 -0.38(-0.97%)
Aug 15, 2017 38.68 39.75 38.53 39.04 1,274,958 +0.30(+0.77%)
Aug 14, 2017 38.29 39.11 37.91 38.74 1,601,859 +0.98(+2.60%)
Aug 11, 2017 37.97 36.13 37.76 1,183,339 +0.71(+1.92%)
Aug 10, 2017 37.18 37.86 36.91 37.05 1,276,770 -0.20(-0.54%)
Aug 09, 2017 37.81 38.54 36.91 37.25 1,610,908 -1.01(-2.64%)
Aug 08, 2017 39.34 39.44 38.22 38.26 919,550 -0.94(-2.40%)
Aug 07, 2017 38.84 39.80 38.44 39.20 1,006,956 +0.51(+1.32%)
Aug 04, 2017 39.16 37.79 38.69 1,116,253 -0.11(-0.28%)
Aug 03, 2017 37.86 39.13 37.86 38.80 1,197,544 +0.91(+2.40%)
Aug 02, 2017 38.05 38.09 36.21 37.89 2,076,264 -0.11(-0.29%)
Aug 01, 2017 38.90 39.35 37.74 38.00 1,285,327 -0.80(-2.06%)
Jul 31, 2017 39.56 38.58 38.80 1,308,282 -0.67(-1.70%)
Jul 28, 2017 37.61 39.56 37.26 39.47 1,969,011 +1.54(+4.06%)
Jul 27, 2017 39.95 40.24 36.52 37.93 4,775,339 -1.72(-4.34%)
Jul 26, 2017 40.07 42.18 39.41 39.65 7,788,736 +2.32(+6.21%)
Jul 25, 2017 40.00 40.73 36.87 37.33 4,779,935 -2.11(-5.35%)
Jul 24, 2017 39.20 39.63 38.03 39.44 3,068,492 +0.27(+0.69%)
Jul 21, 2017 39.11 39.32 38.71 39.17 1,069,630 +0.13(+0.33%)
Jul 20, 2017 39.65 38.87 39.04 1,710,184 -0.10(-0.26%)
Jul 19, 2017 38.76 39.28 38.47 39.14 1,614,530 +0.91(+2.38%)
Jul 18, 2017 38.60 38.77 38.02 38.23 1,270,613 -0.41(-1.06%)
Jul 17, 2017 38.91 39.45 38.46 38.64 1,406,869 +0.05(+0.13%)
Jul 14, 2017 38.84 39.99 38.45 38.59 1,968,716 -0.19(-0.49%)
Jul 13, 2017 39.20 39.40 37.60 38.78 1,684,475 -0.03(-0.08%)
Jul 12, 2017 38.20 38.96 37.96 38.81 1,538,755 +0.88(+2.32%)
Jul 11, 2017 37.20 38.40 37.10 37.93 1,781,604 +0.63(+1.69%)
Jul 10, 2017 37.22 37.74 36.55 37.30 1,731,249 +0.27(+0.73%)
Jul 07, 2017 36.44 37.42 36.00 37.03 2,748,848 +1.01(+2.80%)
Jul 06, 2017 35.76 36.60 35.45 36.02 1,515,926 -0.05(-0.14%)
Jul 05, 2017 34.66 36.09 34.64 36.07 1,881,659 +1.64(+4.76%)
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