Financial News

Exact Sciences Cor (NQ: EXAS )

98.22 USD -4.03 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.600 2.630 2.540 2.570 41,903 -0.03(-1.15%)
Feb 27, 2006 2.600 2.640 2.510 2.600 62,503 +0.02(+0.78%)
Feb 24, 2006 2.570 2.590 2.550 2.580 36,424 -0.02(-0.77%)
Feb 23, 2006 2.600 2.650 2.550 2.600 51,408 -0.05(-1.89%)
Feb 22, 2006 2.670 2.670 2.620 2.650 117,351 -0.05(-1.85%)
Feb 21, 2006 2.660 2.710 2.660 2.700 91,942 +0.04(+1.50%)
Feb 17, 2006 2.650 2.660 2.550 2.660 72,771 +0.05(+1.92%)
Feb 16, 2006 2.400 2.640 2.400 2.610 173,100 +0.21(+8.75%)
Feb 15, 2006 2.310 2.460 2.310 2.400 143,766 +0.09(+3.90%)
Feb 14, 2006 2.220 2.320 2.210 2.310 81,284 +0.07(+3.12%)
Feb 13, 2006 2.260 2.280 2.160 2.240 122,117 -0.02(-0.88%)
Feb 10, 2006 2.250 2.290 2.210 2.260 79,879 -0.02(-0.88%)
Feb 09, 2006 2.320 2.320 2.240 2.280 176,097 +0.02(+0.88%)
Feb 08, 2006 2.350 2.360 2.240 2.260 187,618 -0.11(-4.64%)
Feb 07, 2006 2.400 2.454 2.360 2.370 216,426 -0.04(-1.66%)
Feb 06, 2006 2.650 2.670 2.390 2.410 356,852 -0.21(-8.02%)
Feb 03, 2006 2.660 2.757 2.520 2.620 235,205 -0.09(-3.32%)
Feb 02, 2006 2.750 2.760 2.660 2.710 131,612 -0.04(-1.45%)
Feb 01, 2006 2.660 2.850 2.660 2.750 179,564 -0.05(-1.79%)
Jan 31, 2006 2.800 2.830 2.710 2.800 153,283 +0.02(+0.72%)
Jan 30, 2006 2.630 2.780 2.620 2.780 136,060 +0.12(+4.51%)
Jan 27, 2006 2.700 2.730 2.620 2.660 93,466 -0.01(-0.37%)
Jan 26, 2006 2.710 2.780 2.630 2.670 113,072 -0.06(-2.20%)
Jan 25, 2006 2.700 2.800 2.680 2.730 144,505 +0.03(+1.11%)
Jan 24, 2006 2.710 2.850 2.640 2.700 500,712 -0.18(-6.25%)
Jan 23, 2006 2.850 3.100 2.690 2.880 524,345 -0.18(-5.88%)
Jan 20, 2006 2.740 3.120 2.600 3.060 1,471,636 +0.56(+22.40%)
Jan 19, 2006 3.740 4.000 2.300 2.500 3,661,064 -1.36(-35.23%)
Jan 18, 2006 4.190 4.190 3.770 3.860 643,900 -0.39(-9.18%)
Jan 17, 2006 4.170 4.360 4.050 4.250 337,022 +0.05(+1.19%)
Jan 13, 2006 4.350 4.830 4.010 4.200 730,427 -0.06(-1.41%)
Jan 12, 2006 4.150 4.970 4.020 4.260 1,613,700 +0.13(+3.15%)
Jan 11, 2006 4.100 4.420 3.870 4.130 1,102,417 +0.15(+3.77%)
Jan 10, 2006 2.710 4.740 2.650 3.980 3,430,838 +1.39(+53.67%)
Jan 09, 2006 2.500 2.670 2.500 2.590 370,500 +0.09(+3.60%)
Jan 06, 2006 2.530 2.550 2.470 2.500 139,002 +0.02(+0.81%)
Jan 05, 2006 2.570 2.600 2.480 2.480 267,485 +0.00(+0.00%)
Jan 04, 2006 2.500 2.540 2.397 2.480 370,909 +0.16(+6.90%)
Jan 03, 2006 2.220 2.340 2.190 2.320 104,182 +0.11(+4.98%)
Dec 30, 2005 2.230 2.250 2.110 2.210 253,443 -0.03(-1.34%)
Dec 29, 2005 2.000 2.260 2.000 2.240 167,456 -0.02(-0.88%)
Dec 28, 2005 2.430 2.500 2.210 2.260 191,400 -0.16(-6.61%)
Dec 27, 2005 2.450 2.500 2.270 2.420 395,200 +0.15(+6.61%)
Dec 23, 2005 2.000 2.400 2.000 2.270 576,922 +0.30(+15.23%)
Dec 22, 2005 1.940 2.030 1.900 1.970 148,372 +0.04(+2.07%)
Dec 21, 2005 1.890 1.950 1.830 1.930 152,095 +0.12(+6.63%)
Dec 20, 2005 1.760 1.900 1.710 1.810 153,061 +0.01(+0.56%)
Dec 19, 2005 1.650 1.830 1.650 1.800 158,922 +0.01(+0.56%)
Dec 16, 2005 1.610 1.840 1.600 1.790 523,737 +0.21(+13.29%)
Dec 15, 2005 1.600 1.630 1.560 1.580 196,454 -0.04(-2.47%)
Dec 14, 2005 1.550 1.670 1.470 1.620 108,136 +0.12(+8.00%)
Dec 13, 2005 1.550 1.550 1.500 1.500 54,908 -0.03(-1.96%)
Dec 12, 2005 1.580 1.690 1.500 1.530 81,992 -0.08(-4.97%)
Dec 09, 2005 1.580 1.650 1.550 1.610 82,483 +0.05(+3.21%)
Dec 08, 2005 1.610 1.610 1.510 1.560 55,106 -0.03(-1.89%)
Dec 07, 2005 1.700 1.770 1.550 1.590 116,089 -0.08(-4.79%)
Dec 06, 2005 1.610 1.820 1.590 1.670 178,038 +0.10(+6.37%)
Dec 05, 2005 1.550 1.600 1.540 1.570 100,402 +0.03(+1.95%)
Dec 02, 2005 1.410 1.570 1.410 1.540 84,964 +0.10(+6.94%)
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