Financial News

Exact Sciences Cor (NQ: EXAS )

70.18 USD +1.27 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.04 10.40 10.01 10.37 107,370 +0.37(+3.70%)
Nov 26, 2003 10.09 10.10 9.850 10.00 82,106 +0.03(+0.30%)
Nov 25, 2003 9.800 10.05 9.500 9.970 115,042 +0.13(+1.32%)
Nov 24, 2003 9.560 9.950 9.520 9.840 128,348 +0.40(+4.24%)
Nov 21, 2003 9.910 9.990 9.410 9.440 251,393 -0.45(-4.55%)
Nov 20, 2003 9.890 10.40 9.750 9.890 177,755 -0.27(-2.66%)
Nov 19, 2003 10.08 10.30 10.00 10.16 149,474 +0.01(+0.10%)
Nov 18, 2003 10.10 10.24 9.650 10.15 254,354 +0.28(+2.84%)
Nov 17, 2003 10.00 10.15 9.370 9.870 117,624 -0.14(-1.40%)
Nov 14, 2003 9.780 10.40 9.720 10.01 505,643 +0.31(+3.20%)
Nov 13, 2003 8.790 9.700 8.700 9.700 703,450 +0.85(+9.60%)
Nov 12, 2003 8.560 8.910 8.520 8.850 198,457 +0.17(+1.96%)
Nov 11, 2003 8.990 8.990 8.500 8.680 193,921 -0.26(-2.91%)
Nov 10, 2003 8.970 9.010 8.790 8.940 262,285 +0.09(+1.02%)
Nov 07, 2003 9.190 9.460 8.800 8.850 483,755 -0.17(-1.88%)
Nov 06, 2003 9.550 9.560 8.900 9.020 669,697 -0.59(-6.14%)
Nov 05, 2003 10.39 10.64 9.600 9.610 451,323 -0.73(-7.06%)
Nov 04, 2003 10.80 10.80 10.16 10.34 280,713 -0.49(-4.52%)
Nov 03, 2003 10.63 11.04 10.46 10.83 294,940 +0.21(+1.98%)
Oct 31, 2003 10.69 10.70 10.47 10.62 113,846 -0.12(-1.12%)
Oct 30, 2003 10.22 10.60 10.10 10.74 308,085 +0.52(+5.09%)
Oct 29, 2003 10.30 10.40 10.07 10.22 347,110 +0.01(+0.10%)
Oct 28, 2003 10.27 10.65 10.08 10.21 485,180 -0.11(-1.06%)
Oct 27, 2003 10.10 11.03 10.10 10.32 253,100 +0.26(+2.57%)
Oct 24, 2003 10.25 10.36 9.980 10.06 240,800 -0.24(-2.33%)
Oct 23, 2003 10.46 10.60 10.00 10.30 673,900 -0.19(-1.78%)
Oct 22, 2003 11.17 11.40 10.35 10.49 451,000 -0.77(-6.87%)
Oct 21, 2003 11.30 11.65 10.85 11.26 455,899 +0.11(+0.99%)
Oct 20, 2003 11.83 11.98 10.85 11.15 239,286 -0.69(-5.83%)
Oct 17, 2003 12.30 12.33 11.54 11.84 215,098 -0.67(-5.36%)
Oct 16, 2003 11.43 12.46 10.85 12.51 680,985 +1.08(+9.45%)
Oct 15, 2003 12.80 12.84 11.30 11.43 575,053 -1.17(-9.28%)
Oct 14, 2003 13.36 13.55 12.47 12.60 453,424 -0.56(-4.26%)
Oct 13, 2003 13.22 14.25 12.75 13.16 1,203,726 -1.48(-10.11%)
Oct 10, 2003 15.30 15.38 14.17 14.64 623,396 -0.66(-4.31%)
Oct 09, 2003 15.14 15.87 15.14 15.30 271,806 +0.16(+1.06%)
Oct 08, 2003 15.31 15.31 14.92 15.14 136,386 -0.27(-1.75%)
Oct 07, 2003 15.50 16.00 15.00 15.41 211,917 -0.08(-0.52%)
Oct 06, 2003 15.36 15.55 15.10 15.49 311,289 +0.09(+0.58%)
Oct 03, 2003 15.15 15.50 15.10 15.40 176,584 +0.30(+1.99%)
Oct 02, 2003 14.30 15.41 14.09 15.10 215,700 +0.85(+5.96%)
Oct 01, 2003 13.35 14.56 13.24 14.25 185,543 +0.75(+5.56%)
Sep 30, 2003 12.90 13.56 12.55 13.50 255,954 +0.40(+3.05%)
Sep 29, 2003 13.11 13.35 12.76 13.10 357,509 -0.12(-0.91%)
Sep 26, 2003 13.56 13.81 12.37 13.22 547,216 -0.38(-2.79%)
Sep 25, 2003 14.80 14.90 13.59 13.60 249,638 -1.23(-8.29%)
Sep 24, 2003 15.40 15.62 14.82 14.83 64,242 -0.70(-4.51%)
Sep 23, 2003 15.77 15.80 15.39 15.53 74,793 -0.24(-1.52%)
Sep 22, 2003 15.40 15.80 15.40 15.77 77,568 +0.35(+2.27%)
Sep 19, 2003 15.90 16.00 15.40 15.42 220,753 -0.56(-3.50%)
Sep 18, 2003 16.40 16.40 15.95 15.98 118,412 -0.16(-0.99%)
Sep 17, 2003 16.21 16.50 16.00 16.14 379,577 -0.24(-1.47%)
Sep 16, 2003 16.45 16.60 15.82 16.38 400,449 +0.04(+0.24%)
Sep 15, 2003 16.70 16.71 16.34 16.34 145,700 -0.37(-2.21%)
Sep 12, 2003 16.60 16.91 16.60 16.71 313,300 +0.06(+0.36%)
Sep 11, 2003 17.55 17.55 16.56 16.65 269,400 -0.90(-5.13%)
Sep 10, 2003 17.40 18.00 17.14 17.55 163,300 +0.19(+1.09%)
Sep 09, 2003 17.00 17.39 16.90 17.36 203,700 +0.36(+2.12%)
Sep 08, 2003 17.05 17.21 16.85 17.00 330,200 +0.08(+0.47%)
Sep 05, 2003 16.80 17.00 16.60 16.92 141,100 +0.02(+0.12%)
Sep 04, 2003 17.00 17.10 16.77 16.90 211,800 +0.05(+0.30%)
Sep 03, 2003 17.00 17.31 16.85 16.85 342,400 -0.14(-0.82%)
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