Financial News

Exact Sciences Cor (NQ: EXAS )

39.56 -1.55 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.660 2.000 1.660 2.000 169,379 +0.36(+21.65%)
May 28, 2009 1.520 1.670 1.520 1.644 34,991 +0.10(+6.75%)
May 27, 2009 1.520 1.680 1.520 1.540 32,307 +0.02(+1.32%)
May 26, 2009 1.600 1.650 1.520 1.520 58,125 -0.12(-7.32%)
May 22, 2009 1.690 1.730 1.560 1.640 36,530 -0.09(-5.20%)
May 21, 2009 1.790 1.790 1.730 1.730 22,056 -0.05(-2.81%)
May 20, 2009 1.730 1.800 1.730 1.780 30,363 +0.05(+2.89%)
May 19, 2009 1.730 1.860 1.700 1.730 48,571 +0.03(+1.76%)
May 18, 2009 1.650 1.720 1.600 1.700 70,210 +0.10(+6.25%)
May 15, 2009 1.340 1.620 1.340 1.600 56,066 +0.27(+20.30%)
May 14, 2009 1.260 1.410 1.250 1.330 61,393 +0.02(+1.53%)
May 13, 2009 1.650 1.650 1.250 1.310 178,129 -0.30(-18.64%)
May 12, 2009 1.750 1.750 1.610 1.610 53,760 -0.11(-6.39%)
May 11, 2009 1.730 1.750 1.720 1.720 40,150 -0.03(-1.71%)
May 08, 2009 1.840 1.840 1.750 1.750 58,913 -0.03(-1.69%)
May 07, 2009 1.880 1.890 1.780 1.780 50,527 -0.08(-4.30%)
May 06, 2009 1.840 1.940 1.760 1.860 211,804 +0.13(+7.60%)
May 05, 2009 2.000 2.150 1.670 1.729 355,741 -0.25(-12.69%)
May 04, 2009 2.000 2.084 1.830 1.980 333,050 +0.19(+10.61%)
May 01, 2009 1.770 1.900 1.740 1.790 142,970 +0.08(+4.68%)
Apr 30, 2009 1.610 1.794 1.610 1.710 111,474 +0.10(+6.21%)
Apr 29, 2009 1.600 1.610 1.400 1.610 47,367 +0.04(+2.55%)
Apr 28, 2009 1.430 1.600 1.400 1.570 67,390 +0.14(+9.79%)
Apr 27, 2009 1.410 1.430 1.390 1.430 17,237 +0.04(+2.88%)
Apr 24, 2009 1.400 1.430 1.390 1.390 51,475 +0.05(+3.73%)
Apr 23, 2009 1.300 1.360 1.300 1.340 14,025 +0.04(+3.08%)
Apr 22, 2009 1.340 1.350 1.250 1.300 77,525 -0.06(-4.76%)
Apr 21, 2009 1.420 1.430 1.340 1.365 35,695 -0.06(-4.55%)
Apr 20, 2009 1.430 1.430 1.360 1.430 34,016 +0.01(+0.71%)
Apr 17, 2009 1.430 1.430 1.360 1.420 45,670 -0.00(-0.01%)
Apr 16, 2009 1.500 1.510 1.330 1.420 107,717 -0.02(-1.39%)
Apr 15, 2009 1.260 1.450 1.230 1.440 154,800 +0.22(+18.03%)
Apr 14, 2009 1.100 1.230 1.100 1.220 94,160 +0.09(+7.96%)
Apr 13, 2009 1.060 1.140 1.050 1.130 41,750 +0.06(+5.61%)
Apr 09, 2009 1.100 1.120 0.9700 1.070 59,504 -0.03(-2.73%)
Apr 08, 2009 1.110 1.190 1.000 1.100 58,504 +0.00(+0.00%)
Apr 07, 2009 1.130 1.148 1.090 1.100 20,176 +0.01(+0.92%)
Apr 06, 2009 1.020 1.250 1.020 1.090 23,284 +0.07(+6.86%)
Apr 03, 2009 1.030 1.120 0.9600 1.020 130,906 -0.08(-7.27%)
Apr 02, 2009 1.170 1.170 1.050 1.100 46,213 -0.08(-6.78%)
Apr 01, 2009 1.210 1.230 1.130 1.180 40,537 -0.07(-5.60%)
Mar 31, 2009 1.280 1.280 1.230 1.250 25,424 -0.03(-2.34%)
Mar 30, 2009 1.290 1.300 1.220 1.280 12,974 -0.06(-4.48%)
Mar 26, 2009 1.320 1.340 1.310 1.340 20,990 +0.09(+7.20%)
Mar 25, 2009 1.265 1.280 1.250 1.250 4,740 -0.01(-0.79%)
Mar 24, 2009 1.180 1.260 1.180 1.260 34,323 -0.03(-2.33%)
Mar 23, 2009 1.310 1.450 1.251 1.290 80,223 -0.06(-4.44%)
Mar 20, 2009 1.250 1.380 1.160 1.350 74,353 +0.19(+16.38%)
Mar 19, 2009 1.000 1.270 0.9000 1.160 159,220 +0.33(+39.76%)
Mar 18, 2009 0.8000 0.8601 0.8000 0.8300 58,521 +0.02(+2.38%)
Mar 17, 2009 0.8363 0.8700 0.7718 0.8107 20,104 -0.02(-2.33%)
Mar 16, 2009 0.8300 0.8500 0.8100 0.8300 19,078 +0.02(+2.47%)
Mar 13, 2009 0.8400 0.9099 0.8000 0.8100 16,080 -0.04(-4.71%)
Mar 12, 2009 0.9500 0.9500 0.8400 0.8500 16,173 -0.06(-6.59%)
Mar 11, 2009 0.8300 1.000 0.8300 0.9100 21,549 +0.09(+10.98%)
Mar 10, 2009 0.8000 0.8500 0.7825 0.8200 19,530 +0.04(+5.13%)
Mar 09, 2009 0.7709 0.7900 0.7709 0.7800 3,950 +0.01(+1.14%)
Mar 06, 2009 0.7800 0.8100 0.7712 0.7712 2,900 -0.01(-1.13%)
Mar 05, 2009 0.8000 0.8000 0.7800 0.7800 10,755 -0.01(-1.27%)
Mar 04, 2009 0.8500 0.9100 0.7800 0.7900 57,105 -0.06(-7.17%)
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