Financial News

Exact Sciences Cor (NQ: EXAS )

117.95 USD -0.08 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.280 2.420 2.260 2.420 183,902 +0.11(+4.76%)
Apr 29, 2008 2.340 2.350 2.290 2.310 86,872 -0.04(-1.70%)
Apr 28, 2008 2.390 2.390 2.320 2.350 58,071 -0.04(-1.67%)
Apr 25, 2008 2.400 2.420 2.360 2.390 89,508 +0.01(+0.42%)
Apr 24, 2008 2.400 2.421 2.360 2.380 53,327 +0.00(+0.00%)
Apr 23, 2008 2.363 2.400 2.360 2.380 22,472 -0.01(-0.42%)
Apr 22, 2008 2.520 2.520 2.360 2.390 57,122 -0.10(-4.02%)
Apr 21, 2008 2.370 2.540 2.330 2.490 313,318 +0.12(+5.06%)
Apr 18, 2008 2.400 2.440 2.360 2.370 38,136 +0.01(+0.42%)
Apr 17, 2008 2.330 2.450 2.330 2.360 57,613 +0.00(+0.00%)
Apr 16, 2008 2.370 2.440 2.350 2.360 258,610 -0.04(-1.67%)
Apr 15, 2008 2.630 2.630 2.390 2.400 41,459 -0.17(-6.61%)
Apr 14, 2008 2.400 2.570 2.380 2.570 54,612 +0.17(+7.08%)
Apr 11, 2008 2.400 2.400 2.310 2.400 54,971 +0.00(+0.00%)
Apr 10, 2008 2.450 2.460 2.360 2.400 42,965 -0.06(-2.44%)
Apr 09, 2008 2.550 2.600 2.450 2.460 65,643 -0.09(-3.53%)
Apr 08, 2008 2.580 2.690 2.500 2.550 74,216 -0.01(-0.39%)
Apr 07, 2008 2.710 2.710 2.500 2.560 97,889 -0.11(-4.12%)
Apr 04, 2008 2.550 2.720 2.530 2.670 101,780 +0.10(+3.89%)
Apr 03, 2008 2.880 2.890 2.550 2.570 219,317 -0.29(-10.14%)
Apr 02, 2008 2.870 2.950 2.800 2.860 68,697 -0.01(-0.35%)
Apr 01, 2008 2.940 3.000 2.840 2.870 81,029 -0.04(-1.37%)
Mar 31, 2008 2.690 2.910 2.690 2.910 262,336 +0.16(+5.82%)
Mar 28, 2008 2.910 3.040 2.730 2.750 126,449 -0.16(-5.50%)
Mar 27, 2008 2.710 2.910 2.690 2.910 106,129 +0.17(+6.20%)
Mar 26, 2008 2.660 2.810 2.590 2.740 58,054 +0.05(+1.86%)
Mar 25, 2008 2.730 2.779 2.500 2.690 161,477 -0.07(-2.54%)
Mar 24, 2008 2.900 2.900 2.650 2.760 123,882 -0.16(-5.48%)
Mar 21, 2008 2.740 2.920 2.550 2.920 168,194 +0.00(+0.00%)
Mar 20, 2008 2.740 2.920 2.550 2.920 168,194 +0.21(+7.75%)
Mar 19, 2008 2.960 2.960 2.500 2.710 238,026 -0.07(-2.52%)
Mar 18, 2008 2.760 2.940 2.700 2.780 300,720 +0.16(+6.11%)
Mar 17, 2008 2.700 2.700 2.530 2.620 117,102 -0.04(-1.50%)
Mar 14, 2008 2.680 2.800 2.645 2.660 99,582 -0.05(-1.85%)
Mar 13, 2008 2.690 2.750 2.600 2.710 232,665 -0.01(-0.37%)
Mar 12, 2008 2.710 2.789 2.550 2.720 425,153 +0.04(+1.49%)
Mar 11, 2008 2.850 2.932 2.460 2.680 354,447 -0.13(-4.63%)
Mar 10, 2008 3.360 3.360 2.560 2.810 615,593 -0.48(-14.59%)
Mar 07, 2008 3.140 3.450 3.010 3.290 1,803,538 +0.26(+8.58%)
Mar 06, 2008 3.930 4.250 2.910 3.030 4,288,500 +0.94(+44.98%)
Mar 05, 2008 2.250 2.300 2.020 2.090 147,300 -0.14(-6.28%)
Mar 04, 2008 2.140 2.380 2.140 2.230 165,895 +0.06(+2.67%)
Mar 03, 2008 2.010 2.200 1.950 2.172 226,333 +0.21(+10.82%)
Feb 29, 2008 2.280 2.280 1.920 1.960 123,251 -0.29(-12.89%)
Feb 28, 2008 1.940 2.500 1.930 2.250 291,695 +0.38(+20.32%)
Feb 27, 2008 1.950 2.060 1.820 1.870 46,827 -0.08(-4.10%)
Feb 26, 2008 1.740 2.080 1.740 1.950 101,342 +0.17(+9.54%)
Feb 25, 2008 1.830 1.860 1.703 1.780 89,029 -0.07(-3.78%)
Feb 22, 2008 1.860 1.860 1.790 1.850 47,526 +0.02(+1.09%)
Feb 21, 2008 1.840 1.890 1.780 1.830 42,398 -0.02(-1.08%)
Feb 20, 2008 1.880 1.880 1.750 1.850 136,427 +0.00(+0.00%)
Feb 19, 2008 1.850 1.880 1.710 1.850 194,110 +0.00(+0.00%)
Feb 18, 2008 1.880 1.920 1.800 1.850 43,574 +0.00(+0.00%)
Feb 15, 2008 1.880 1.920 1.800 1.850 43,574 -0.03(-1.60%)
Feb 14, 2008 1.990 1.990 1.830 1.880 145,531 -0.09(-4.57%)
Feb 13, 2008 2.000 2.030 1.970 1.970 79,738 -0.07(-3.43%)
Feb 12, 2008 2.040 2.110 1.990 2.040 72,652 +0.03(+1.49%)
Feb 11, 2008 2.020 2.150 1.990 2.010 124,017 -0.04(-1.95%)
Feb 08, 2008 2.090 2.250 2.005 2.050 139,806 -0.07(-3.30%)
Feb 07, 2008 2.250 2.340 1.930 2.120 337,976 -0.16(-7.02%)
Feb 06, 2008 2.250 2.310 2.000 2.280 173,888 +0.06(+2.71%)
Feb 05, 2008 2.500 2.510 2.200 2.220 95,615 -0.31(-12.26%)
Feb 04, 2008 2.350 2.600 2.240 2.530 240,137 +0.14(+5.86%)
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