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 (%)
Apr 30, 2002 11.10 12.24 11.00 11.81 223,900 +0.70(+6.30%)
Apr 29, 2002 11.00 11.19 11.00 11.11 50,200 +0.06(+0.53%)
Apr 26, 2002 11.10 11.23 10.93 11.05 52,800 +0.20(+1.84%)
Apr 25, 2002 11.04 11.25 10.95 10.85 36,100 -0.20(-1.80%)
Apr 24, 2002 11.21 11.29 10.73 11.05 108,300 -0.33(-2.90%)
Apr 23, 2002 10.86 11.50 10.86 11.38 67,600 +0.26(+2.34%)
Apr 22, 2002 11.10 11.44 10.50 11.12 53,100 -0.08(-0.71%)
Apr 19, 2002 11.15 11.35 10.65 11.20 47,500 +0.04(+0.36%)
Apr 18, 2002 10.75 11.16 10.60 11.16 48,700 +0.56(+5.28%)
Apr 17, 2002 11.59 11.80 10.20 10.60 77,300 -0.93(-8.04%)
Apr 16, 2002 10.09 12.06 10.09 11.53 208,500 +1.43(+14.13%)
Apr 15, 2002 9.990 10.10 9.851 10.10 37,500 +0.20(+2.02%)
Apr 12, 2002 9.850 10.05 9.550 9.900 206,900 +0.35(+3.66%)
Apr 11, 2002 9.320 9.940 9.320 9.550 34,500 +0.05(+0.53%)
Apr 10, 2002 9.550 9.590 9.490 9.500 13,200 -0.10(-1.04%)
Apr 09, 2002 9.500 9.680 9.320 9.600 13,800 -0.14(-1.44%)
Apr 08, 2002 9.850 10.00 9.590 9.740 49,200 +0.04(+0.41%)
Apr 05, 2002 9.765 9.999 9.700 9.700 104,400 -0.19(-1.91%)
Apr 04, 2002 9.680 10.25 9.600 9.889 38,600 +0.23(+2.37%)
Apr 03, 2002 9.670 9.680 9.500 9.660 48,300 -0.02(-0.16%)
Apr 02, 2002 9.535 9.750 9.400 9.675 68,800 +0.14(+1.42%)
Apr 01, 2002 9.580 9.700 9.400 9.540 154,700 -0.19(-1.95%)
Mar 29, 2002 10.89 10.23 9.500 9.730 200,000 +0.00(+0.00%)
Mar 28, 2002 10.89 10.23 9.500 9.730 200,000 -0.32(-3.18%)
Mar 27, 2002 10.01 10.05 9.900 10.05 78,800 +0.05(+0.50%)
Mar 26, 2002 9.880 10.00 9.760 10.00 33,600 +0.00(+0.00%)
Mar 25, 2002 10.49 10.50 9.700 10.00 52,800 -0.12(-1.19%)
Mar 22, 2002 10.76 10.90 10.11 10.12 36,700 -0.88(-8.00%)
Mar 21, 2002 11.22 11.50 10.85 11.00 67,200 -0.40(-3.51%)
Mar 20, 2002 11.49 11.50 10.53 11.40 39,600 +0.00(+0.00%)
Mar 19, 2002 10.50 11.40 10.15 11.40 41,300 +1.03(+9.93%)
Mar 18, 2002 10.55 10.55 9.960 10.37 74,400 -0.08(-0.77%)
Mar 15, 2002 10.24 10.63 10.18 10.45 47,000 +0.36(+3.57%)
Mar 14, 2002 9.600 10.10 9.510 10.09 63,700 +0.45(+4.67%)
Mar 13, 2002 9.170 9.700 9.160 9.640 57,100 +0.36(+3.88%)
Mar 12, 2002 8.750 9.290 8.510 9.280 87,000 +0.54(+6.18%)
Mar 11, 2002 8.320 9.000 8.130 8.740 56,800 +0.31(+3.68%)
Mar 08, 2002 8.400 8.500 8.260 8.430 23,600 -0.17(-1.98%)
Mar 07, 2002 8.310 8.600 8.150 8.600 35,700 +0.20(+2.38%)
Mar 06, 2002 8.150 8.500 8.080 8.400 30,000 +0.16(+1.94%)
Mar 05, 2002 8.100 8.240 8.040 8.240 73,100 -0.06(-0.72%)
Mar 04, 2002 8.100 8.670 7.960 8.300 50,800 +0.15(+1.84%)
Mar 01, 2002 8.050 8.190 7.950 8.150 31,500 +0.00(+0.00%)
Feb 28, 2002 8.115 8.230 8.100 8.150 32,600 +0.00(+0.00%)
Feb 27, 2002 7.900 8.240 7.900 8.150 19,200 +0.12(+1.49%)
Feb 26, 2002 7.890 8.030 7.780 8.030 43,400 +0.07(+0.88%)
Feb 25, 2002 8.150 8.200 7.850 7.960 86,200 -0.35(-4.21%)
Feb 22, 2002 8.500 8.500 8.150 8.310 56,000 -0.26(-3.03%)
Feb 21, 2002 8.860 8.860 8.570 8.570 50,400 -0.38(-4.25%)
Feb 20, 2002 8.970 9.000 8.810 8.950 64,000 -0.03(-0.33%)
Feb 19, 2002 8.450 9.010 8.450 8.980 90,000 +0.35(+4.06%)
Feb 18, 2002 8.950 9.010 8.400 8.630 83,000 +0.00(+0.00%)
Feb 15, 2002 8.950 9.010 8.400 8.630 83,000 -0.39(-4.32%)
Feb 14, 2002 8.970 9.080 8.670 9.020 133,800 +0.02(+0.22%)
Feb 13, 2002 9.740 9.890 8.800 9.000 144,800 -0.07(-0.77%)
Feb 12, 2002 8.000 9.350 7.880 9.070 151,900 +1.01(+12.53%)
Feb 11, 2002 7.720 8.065 7.710 8.060 20,100 +0.13(+1.64%)
Feb 08, 2002 7.900 8.000 7.270 7.930 75,200 +0.03(+0.38%)
Feb 07, 2002 8.000 8.210 7.900 7.900 80,000 -0.29(-3.54%)
Feb 06, 2002 8.740 8.750 8.000 8.190 180,900 +0.15(+1.87%)
Feb 05, 2002 8.800 8.880 7.950 8.040 441,700 -0.81(-9.15%)
Feb 04, 2002 9.500 9.550 8.800 8.850 224,900 -0.94(-9.60%)
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