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 (%)
Sep 29, 2006 2.070 2.090 2.000 2.030 65,483 -0.02(-0.98%)
Sep 28, 2006 2.150 2.170 2.030 2.050 110,838 -0.15(-6.82%)
Sep 27, 2006 2.240 2.280 2.180 2.200 46,397 -0.02(-0.90%)
Sep 26, 2006 2.170 2.350 2.170 2.220 61,226 +0.03(+1.37%)
Sep 25, 2006 2.340 2.371 2.170 2.190 73,945 -0.17(-7.20%)
Sep 22, 2006 2.500 2.530 2.100 2.360 319,608 -0.30(-11.28%)
Sep 21, 2006 2.860 2.860 2.520 2.660 70,434 -0.20(-6.99%)
Sep 20, 2006 3.090 3.090 2.850 2.860 85,455 -0.09(-3.05%)
Sep 19, 2006 2.970 3.060 2.830 2.950 75,644 -0.02(-0.67%)
Sep 18, 2006 2.990 3.040 2.720 2.970 147,334 +0.04(+1.37%)
Sep 15, 2006 2.500 2.930 2.450 2.930 508,465 +0.49(+20.08%)
Sep 14, 2006 2.440 2.470 2.380 2.440 52,932 -0.01(-0.41%)
Sep 13, 2006 2.550 2.550 2.440 2.450 34,314 -0.12(-4.67%)
Sep 12, 2006 2.560 2.580 2.450 2.570 60,393 +0.02(+0.78%)
Sep 11, 2006 2.570 2.600 2.410 2.550 79,078 -0.03(-1.15%)
Sep 08, 2006 2.450 2.580 2.367 2.580 103,250 +0.18(+7.49%)
Sep 07, 2006 2.540 2.600 2.290 2.400 125,400 -0.15(-5.88%)
Sep 06, 2006 1.950 2.730 1.920 2.550 184,255 +0.58(+29.44%)
Sep 05, 2006 1.940 1.990 1.920 1.970 25,420 +0.06(+3.14%)
Sep 01, 2006 1.900 1.960 1.810 1.910 44,460 +0.04(+2.14%)
Aug 31, 2006 1.780 1.920 1.780 1.870 64,358 +0.09(+5.06%)
Aug 30, 2006 1.850 1.850 1.760 1.780 25,031 -0.03(-1.66%)
Aug 29, 2006 1.650 1.820 1.650 1.810 62,993 +0.14(+8.38%)
Aug 28, 2006 1.660 1.750 1.630 1.670 21,181 -0.01(-0.60%)
Aug 25, 2006 1.690 1.700 1.630 1.680 15,679 +0.05(+3.07%)
Aug 24, 2006 1.650 1.690 1.630 1.630 20,630 -0.06(-3.55%)
Aug 23, 2006 1.650 1.720 1.650 1.690 33,140 +0.03(+1.81%)
Aug 22, 2006 1.620 1.700 1.580 1.660 26,627 +0.02(+1.22%)
Aug 21, 2006 1.700 1.700 1.530 1.640 39,574 -0.09(-5.20%)
Aug 18, 2006 1.720 1.740 1.700 1.730 14,550 +0.00(+0.00%)
Aug 17, 2006 1.730 1.750 1.730 1.730 15,045 -0.02(-1.14%)
Aug 16, 2006 1.800 1.810 1.720 1.750 24,325 -0.05(-2.78%)
Aug 15, 2006 1.760 1.820 1.710 1.800 30,296 +0.04(+2.27%)
Aug 14, 2006 1.780 1.840 1.710 1.760 28,797 -0.02(-1.12%)
Aug 11, 2006 1.720 1.860 1.720 1.780 31,654 +0.06(+3.49%)
Aug 10, 2006 1.760 1.800 1.710 1.720 14,896 -0.02(-1.15%)
Aug 09, 2006 1.860 1.900 1.700 1.740 36,608 -0.09(-4.92%)
Aug 08, 2006 1.840 1.890 1.800 1.830 38,143 -0.04(-2.14%)
Aug 07, 2006 1.980 2.000 1.830 1.870 114,917 -0.14(-6.97%)
Aug 04, 2006 1.980 2.030 1.950 2.010 15,631 +0.06(+3.08%)
Aug 03, 2006 1.970 1.970 1.900 1.950 27,540 +0.00(+0.00%)
Aug 02, 2006 1.910 1.960 1.819 1.950 243,126 +0.01(+0.52%)
Aug 01, 2006 1.970 1.970 1.820 1.940 28,676 +0.00(+0.00%)
Jul 31, 2006 2.000 2.000 1.910 1.940 60,349 -0.05(-2.51%)
Jul 28, 2006 1.990 2.040 1.940 1.990 23,834 +0.02(+1.02%)
Jul 27, 2006 2.140 2.140 1.820 1.970 128,550 -0.17(-7.94%)
Jul 26, 2006 2.100 2.190 2.000 2.140 27,650 +0.04(+1.90%)
Jul 25, 2006 2.130 2.150 2.000 2.100 70,829 -0.07(-3.23%)
Jul 24, 2006 2.130 2.200 2.102 2.170 15,180 +0.08(+3.83%)
Jul 21, 2006 2.200 2.260 2.090 2.090 31,139 -0.11(-5.00%)
Jul 20, 2006 2.150 2.220 2.070 2.200 123,035 +0.04(+1.85%)
Jul 19, 2006 2.030 2.170 2.020 2.160 29,986 +0.10(+4.85%)
Jul 18, 2006 2.050 2.080 2.010 2.060 20,157 -0.01(-0.48%)
Jul 17, 2006 2.060 2.120 2.050 2.070 32,664 -0.01(-0.48%)
Jul 14, 2006 2.130 2.140 2.080 2.080 13,373 -0.02(-0.95%)
Jul 13, 2006 2.120 2.130 2.080 2.100 39,758 -0.02(-0.94%)
Jul 12, 2006 2.100 2.140 2.090 2.120 22,532 +0.02(+0.95%)
Jul 11, 2006 2.120 2.170 2.100 2.100 35,462 +0.00(+0.00%)
Jul 10, 2006 2.170 2.200 2.100 2.100 43,022 -0.04(-1.87%)
Jul 07, 2006 2.090 2.200 2.050 2.140 30,958 +0.05(+2.39%)
Jul 06, 2006 2.150 2.150 2.060 2.090 29,502 -0.04(-1.88%)
Jul 05, 2006 2.130 2.130 2.100 2.130 10,369 -0.04(-1.84%)
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