Financial News

Exact Sciences Cor (NQ: EXAS )

73.65 USD -0.38 (-0.51%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 92.13 92.65 89.42 90.37 2,331,971 -1.63(-1.77%)
Sep 27, 2019 97.02 97.76 91.54 92.00 2,822,000 -5.24(-5.39%)
Sep 26, 2019 98.96 99.99 96.52 97.24 1,939,664 -0.04(-0.04%)
Sep 25, 2019 99.90 100.00 95.60 97.28 2,748,971 -2.24(-2.25%)
Sep 24, 2019 103.95 105.47 98.94 99.52 3,688,128 -4.25(-4.10%)
Sep 23, 2019 109.94 113.10 103.45 103.77 5,157,169 -0.20(-0.19%)
Sep 20, 2019 103.09 104.73 100.59 103.97 3,564,600 +0.57(+0.55%)
Sep 19, 2019 105.38 106.40 103.05 103.40 1,647,110 -2.04(-1.93%)
Sep 18, 2019 107.02 107.29 104.46 105.44 1,908,429 -1.43(-1.34%)
Sep 17, 2019 104.54 107.61 104.49 106.87 1,314,530 +2.46(+2.36%)
Sep 16, 2019 105.84 106.28 103.96 104.41 1,266,891 -2.30(-2.16%)
Sep 13, 2019 107.90 109.27 106.06 106.71 1,135,600 -1.98(-1.82%)
Sep 12, 2019 108.71 110.25 107.41 108.69 1,893,098 +0.09(+0.08%)
Sep 11, 2019 109.20 111.68 108.17 108.60 1,560,756 -0.41(-0.38%)
Sep 10, 2019 109.56 109.78 103.05 109.01 3,213,367 +0.27(+0.25%)
Sep 09, 2019 121.25 121.25 107.77 108.74 2,739,658 -12.12(-10.03%)
Sep 06, 2019 122.50 123.17 120.11 120.86 951,700 -1.63(-1.33%)
Sep 05, 2019 121.63 122.65 120.07 122.49 1,114,960 +1.65(+1.37%)
Sep 04, 2019 119.25 121.00 118.36 120.84 1,453,076 +2.77(+2.35%)
Sep 03, 2019 119.12 120.70 116.71 118.07 1,451,447 -1.15(-0.96%)
Aug 30, 2019 122.83 123.00 117.30 119.22 973,600 -3.11(-2.54%)
Aug 29, 2019 121.00 123.31 120.40 122.33 1,027,262 +2.17(+1.81%)
Aug 28, 2019 117.80 120.56 117.80 120.16 752,236 +1.15(+0.97%)
Aug 27, 2019 121.08 121.90 117.21 119.01 1,142,821 -1.30(-1.08%)
Aug 26, 2019 118.05 120.45 117.44 120.31 1,447,306 +3.35(+2.86%)
Aug 23, 2019 117.80 118.63 114.54 116.96 1,238,700 -0.91(-0.77%)
Aug 22, 2019 119.89 119.98 116.50 117.87 755,955 -1.36(-1.14%)
Aug 21, 2019 120.41 121.00 118.68 119.23 738,216 -0.23(-0.19%)
Aug 20, 2019 118.09 120.44 116.80 119.46 904,642 +1.30(+1.10%)
Aug 19, 2019 120.54 120.98 117.26 118.16 986,013 -1.66(-1.39%)
Aug 16, 2019 119.01 120.19 117.20 119.82 918,000 +1.60(+1.35%)
Aug 15, 2019 119.00 119.42 116.73 118.22 1,140,140 +0.06(+0.05%)
Aug 14, 2019 119.14 120.14 116.48 118.16 1,241,692 -2.97(-2.45%)
Aug 13, 2019 115.74 121.34 115.00 121.13 1,448,124 +4.35(+3.72%)
Aug 12, 2019 118.21 119.53 116.12 116.78 1,127,126 -1.51(-1.28%)
Aug 09, 2019 119.38 121.81 116.79 118.29 1,152,400 -1.60(-1.33%)
Aug 08, 2019 116.00 120.09 115.80 119.89 1,418,276 +5.36(+4.68%)
Aug 07, 2019 112.00 116.62 111.70 114.53 1,352,074 +1.57(+1.39%)
Aug 06, 2019 110.17 113.60 110.02 112.96 1,652,026 +4.48(+4.13%)
Aug 05, 2019 111.36 113.13 107.01 108.48 2,281,549 -6.59(-5.73%)
Aug 02, 2019 114.62 115.78 112.82 115.07 1,471,000 +0.04(+0.03%)
Aug 01, 2019 116.48 118.25 113.80 115.03 1,811,913 -0.08(-0.07%)
Jul 31, 2019 117.93 120.32 113.90 115.11 2,582,351 -2.78(-2.36%)
Jul 30, 2019 118.43 123.99 115.80 117.89 4,438,177 +0.32(+0.27%)
Jul 29, 2019 109.68 118.70 101.40 117.57 14,687,853 -0.35(-0.30%)
Jul 26, 2019 116.61 119.20 116.22 117.92 1,011,800 +1.90(+1.64%)
Jul 25, 2019 116.79 117.57 115.91 116.02 827,890 -1.49(-1.27%)
Jul 24, 2019 117.07 117.64 113.31 117.51 1,227,281 +0.38(+0.32%)
Jul 23, 2019 116.29 117.78 114.84 117.13 1,011,413 +1.08(+0.93%)
Jul 22, 2019 115.56 117.90 115.20 116.05 696,059 +1.17(+1.02%)
Jul 19, 2019 117.00 117.76 114.28 114.88 1,240,600 -2.02(-1.73%)
Jul 18, 2019 115.69 117.83 115.69 116.90 794,452 +0.56(+0.48%)
Jul 17, 2019 115.05 116.81 114.54 116.34 842,953 +1.39(+1.21%)
Jul 16, 2019 116.62 118.60 114.75 114.95 930,136 -1.24(-1.07%)
Jul 15, 2019 114.98 117.45 114.01 116.19 1,111,188 +1.32(+1.15%)
Jul 12, 2019 115.79 116.36 113.50 114.87 1,668,000 -1.29(-1.11%)
Jul 11, 2019 120.63 120.72 114.65 116.16 1,512,129 -3.66(-3.05%)
Jul 10, 2019 120.55 121.98 119.22 119.82 880,362 -0.49(-0.41%)
Jul 09, 2019 116.75 121.71 116.70 120.31 1,159,264 +2.57(+2.18%)
Jul 08, 2019 117.28 117.98 115.90 117.74 714,493 -0.31(-0.26%)
Jul 05, 2019 117.09 119.67 116.45 118.05 760,800 +0.10(+0.08%)
Jul 03, 2019 117.27 119.10 116.10 117.95 807,900 +0.54(+0.46%)
Jul 02, 2019 116.52 117.56 115.11 117.41 1,006,087 +1.00(+0.86%)
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