Financial News

Exact Sciences Cor (NQ: EXAS )

80.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.810 3.160 2.790 2.990 240,291 +0.25(+9.12%)
May 30, 2007 2.950 3.000 2.580 2.740 230,087 -0.25(-8.36%)
May 29, 2007 2.950 3.000 2.950 2.990 27,943 +0.03(+1.01%)
May 25, 2007 3.000 3.000 2.950 2.960 52,484 -0.02(-0.67%)
May 24, 2007 2.980 3.020 2.950 2.980 44,319 -0.02(-0.67%)
May 23, 2007 3.000 3.020 2.948 3.000 36,772 +0.01(+0.33%)
May 22, 2007 3.000 3.084 2.950 2.990 58,149 -0.01(-0.33%)
May 21, 2007 2.990 3.090 2.970 3.000 65,366 +0.03(+1.04%)
May 18, 2007 3.010 3.030 2.900 2.969 38,321 -0.06(-2.01%)
May 17, 2007 2.950 3.080 2.888 3.030 32,729 +0.11(+3.77%)
May 16, 2007 3.050 3.090 2.800 2.920 173,462 -0.16(-5.19%)
May 15, 2007 3.000 3.150 2.938 3.080 114,705 +0.06(+1.99%)
May 14, 2007 3.100 3.100 2.980 3.020 129,260 -0.02(-0.66%)
May 11, 2007 3.020 3.100 2.970 3.040 63,910 +0.05(+1.67%)
May 10, 2007 3.000 3.040 2.970 2.990 35,352 +0.01(+0.34%)
May 09, 2007 3.075 3.140 2.970 2.980 82,618 -0.09(-2.93%)
May 08, 2007 3.100 3.100 2.980 3.070 59,983 -0.02(-0.65%)
May 07, 2007 3.100 3.100 3.000 3.090 107,934 +0.03(+0.98%)
May 04, 2007 3.200 3.200 3.030 3.060 124,423 -0.05(-1.61%)
May 03, 2007 3.280 3.320 3.040 3.110 176,981 -0.11(-3.30%)
May 02, 2007 3.350 3.410 3.180 3.216 394,014 +0.11(+3.41%)
May 01, 2007 3.260 3.260 3.070 3.110 139,444 -0.09(-2.81%)
Apr 30, 2007 3.210 3.480 3.170 3.200 366,332 +0.07(+2.24%)
Apr 27, 2007 2.850 3.150 2.820 3.130 267,096 +0.24(+8.30%)
Apr 26, 2007 2.900 2.920 2.810 2.890 116,771 -0.03(-1.03%)
Apr 25, 2007 2.590 2.954 2.540 2.920 209,156 +0.36(+14.06%)
Apr 24, 2007 2.470 2.560 2.400 2.560 95,728 +0.16(+6.67%)
Apr 23, 2007 2.360 2.440 2.330 2.400 32,691 -0.02(-0.83%)
Apr 20, 2007 2.400 2.420 2.330 2.420 44,342 +0.00(+0.00%)
Apr 19, 2007 2.410 2.470 2.380 2.420 15,834 +0.04(+1.68%)
Apr 18, 2007 2.370 2.490 2.350 2.380 39,205 +0.00(+0.00%)
Apr 17, 2007 2.390 2.500 2.380 2.380 26,286 -0.07(-2.86%)
Apr 16, 2007 2.520 2.550 2.450 2.450 17,977 -0.04(-1.61%)
Apr 13, 2007 2.450 2.500 2.450 2.490 25,200 +0.03(+1.22%)
Apr 12, 2007 2.490 2.490 2.430 2.460 30,576 -0.04(-1.60%)
Apr 11, 2007 2.531 2.580 2.340 2.500 47,058 -0.05(-1.96%)
Apr 10, 2007 2.520 2.600 2.490 2.550 57,203 +0.05(+2.00%)
Apr 09, 2007 2.570 2.680 2.440 2.500 85,812 -0.04(-1.57%)
Apr 05, 2007 2.540 2.670 2.480 2.540 21,105 -0.02(-0.78%)
Apr 04, 2007 2.520 2.650 2.520 2.560 56,403 +0.04(+1.59%)
Apr 03, 2007 2.550 2.790 2.480 2.520 29,897 -0.05(-1.95%)
Apr 02, 2007 2.660 2.660 2.560 2.570 27,344 -0.11(-4.10%)
Mar 30, 2007 2.640 2.720 2.500 2.680 29,039 +0.06(+2.29%)
Mar 29, 2007 2.580 2.620 2.580 2.620 15,443 +0.02(+0.77%)
Mar 28, 2007 2.680 2.690 2.580 2.600 47,778 -0.10(-3.70%)
Mar 27, 2007 2.760 2.800 2.680 2.700 28,372 -0.06(-2.17%)
Mar 26, 2007 2.720 2.830 2.630 2.760 70,191 +0.02(+0.73%)
Mar 23, 2007 2.720 2.770 2.700 2.740 34,015 +0.00(+0.00%)
Mar 22, 2007 2.810 2.820 2.700 2.740 25,639 -0.06(-2.14%)
Mar 21, 2007 2.780 2.890 2.710 2.800 41,745 +0.00(+0.00%)
Mar 20, 2007 2.710 2.870 2.670 2.800 43,867 +0.01(+0.36%)
Mar 19, 2007 2.740 2.990 2.610 2.790 125,703 +0.08(+2.95%)
Mar 16, 2007 2.600 2.740 2.530 2.710 25,680 +0.13(+5.04%)
Mar 15, 2007 2.470 2.630 2.460 2.580 54,915 +0.14(+5.74%)
Mar 14, 2007 2.490 2.490 2.405 2.440 56,184 -0.01(-0.41%)
Mar 13, 2007 2.500 2.520 2.440 2.450 17,400 -0.05(-2.00%)
Mar 12, 2007 2.590 2.680 2.490 2.500 51,099 -0.04(-1.57%)
Mar 09, 2007 2.670 2.720 2.510 2.540 27,590 -0.10(-3.79%)
Mar 08, 2007 2.530 2.660 2.530 2.640 34,008 +0.14(+5.60%)
Mar 07, 2007 2.450 2.570 2.400 2.500 77,152 +0.02(+0.81%)
Mar 06, 2007 2.360 2.490 2.360 2.480 13,225 +0.15(+6.44%)
Mar 05, 2007 2.400 2.480 2.310 2.330 27,749 -0.10(-4.12%)
Mar 02, 2007 2.550 2.610 2.320 2.430 50,553 -0.15(-5.81%)
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