Financial News

Exact Sciences Cor (NQ: EXAS )

104.21 USD -4.19 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.38 10.58 10.03 10.12 179,900 -0.41(-3.89%)
Dec 30, 2003 10.05 10.60 10.04 10.53 295,541 +0.44(+4.36%)
Dec 29, 2003 9.430 10.22 9.310 10.09 298,986 +0.65(+6.89%)
Dec 26, 2003 9.350 9.480 9.300 9.440 82,914 +0.12(+1.29%)
Dec 24, 2003 9.180 9.330 9.000 9.320 68,279 +0.23(+2.53%)
Dec 23, 2003 8.980 9.230 8.960 9.090 182,676 +0.15(+1.68%)
Dec 22, 2003 8.810 8.980 8.790 8.940 286,104 +0.09(+1.02%)
Dec 19, 2003 9.100 9.110 8.800 8.850 393,087 -0.11(-1.23%)
Dec 18, 2003 9.240 9.250 8.750 8.960 497,808 -0.27(-2.93%)
Dec 17, 2003 9.310 9.320 9.220 9.230 137,552 -0.09(-0.97%)
Dec 16, 2003 9.360 9.710 9.100 9.320 385,963 -0.03(-0.32%)
Dec 15, 2003 9.510 9.700 9.220 9.350 225,897 -0.01(-0.11%)
Dec 12, 2003 9.200 9.410 8.950 9.360 255,898 +0.26(+2.86%)
Dec 11, 2003 9.180 9.290 9.060 9.100 179,445 -0.08(-0.87%)
Dec 10, 2003 9.260 9.304 9.050 9.180 336,985 -0.32(-3.37%)
Dec 09, 2003 9.590 9.590 9.400 9.500 215,866 -0.01(-0.11%)
Dec 08, 2003 9.650 9.790 9.500 9.510 190,795 -0.14(-1.45%)
Dec 05, 2003 9.820 9.830 9.710 9.650 102,408 -0.17(-1.73%)
Dec 04, 2003 9.670 9.900 9.550 9.820 225,693 +0.16(+1.66%)
Dec 03, 2003 9.680 9.810 9.510 9.660 512,876 +0.01(+0.10%)
Dec 02, 2003 9.880 9.880 9.530 9.650 307,941 -0.40(-3.98%)
Dec 01, 2003 10.44 10.44 9.950 10.05 237,329 -0.32(-3.09%)
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%)
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