Financial News

Exact Sciences Cor (NQ: EXAS )

74.66 USD +0.63 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.84 11.10 10.78 11.02 774,704 +0.20(+1.85%)
Jan 30, 2013 11.07 11.23 10.76 10.82 690,497 -0.28(-2.52%)
Jan 29, 2013 11.37 11.40 10.95 11.10 897,521 -0.30(-2.63%)
Jan 28, 2013 11.42 11.53 11.25 11.40 578,423 -0.02(-0.18%)
Jan 25, 2013 11.46 11.52 11.35 11.42 381,467 -0.03(-0.26%)
Jan 24, 2013 11.25 11.56 11.17 11.45 403,104 +0.20(+1.78%)
Jan 23, 2013 11.35 11.44 11.19 11.25 698,408 -0.10(-0.88%)
Jan 22, 2013 11.44 11.50 11.30 11.35 491,048 -0.12(-1.05%)
Jan 18, 2013 11.51 11.53 11.28 11.47 382,167 -0.02(-0.17%)
Jan 17, 2013 11.69 11.75 11.48 11.49 523,696 -0.10(-0.86%)
Jan 16, 2013 11.63 11.70 11.50 11.59 306,742 -0.10(-0.86%)
Jan 15, 2013 11.46 11.73 11.40 11.69 720,930 +0.19(+1.65%)
Jan 14, 2013 11.60 11.63 11.46 11.50 598,490 -0.09(-0.78%)
Jan 11, 2013 11.75 11.84 11.59 11.59 502,025 -0.14(-1.19%)
Jan 10, 2013 11.80 11.87 11.56 11.73 589,239 +0.04(+0.34%)
Jan 09, 2013 11.98 11.98 11.60 11.69 1,196,536 -0.13(-1.10%)
Jan 08, 2013 11.57 11.88 11.51 11.82 1,675,200 +0.35(+3.05%)
Jan 07, 2013 11.04 11.49 11.04 11.47 902,074 +0.41(+3.71%)
Jan 04, 2013 11.16 11.16 10.95 11.06 513,752 -0.02(-0.18%)
Jan 03, 2013 11.03 11.26 10.90 11.08 656,135 +0.03(+0.27%)
Jan 02, 2013 10.90 11.07 10.70 11.05 1,001,205 +0.44(+4.15%)
Dec 31, 2012 10.40 10.65 10.05 10.61 796,436 +0.16(+1.53%)
Dec 28, 2012 10.43 10.60 10.40 10.45 280,864 -0.04(-0.38%)
Dec 27, 2012 10.53 10.75 10.34 10.49 405,636 -0.10(-0.94%)
Dec 26, 2012 10.69 10.78 10.44 10.59 427,459 -0.12(-1.12%)
Dec 24, 2012 10.73 10.73 10.54 10.71 237,000 +0.00(+0.00%)
Dec 21, 2012 10.99 10.99 10.54 10.71 1,153,539 -0.24(-2.19%)
Dec 20, 2012 10.44 10.97 10.30 10.95 1,141,312 +0.72(+7.04%)
Dec 19, 2012 10.55 10.60 10.12 10.23 723,156 -0.35(-3.31%)
Dec 18, 2012 10.28 10.64 10.28 10.58 734,069 +0.29(+2.82%)
Dec 17, 2012 9.980 10.29 9.891 10.29 507,418 +0.33(+3.31%)
Dec 14, 2012 10.14 10.33 9.900 9.960 554,385 -0.23(-2.26%)
Dec 13, 2012 10.19 10.32 10.11 10.19 297,228 -0.01(-0.10%)
Dec 12, 2012 10.40 10.40 10.15 10.20 545,846 -0.15(-1.45%)
Dec 11, 2012 9.990 10.41 9.940 10.35 652,214 +0.45(+4.54%)
Dec 10, 2012 9.970 10.05 9.810 9.901 553,586 -0.05(-0.49%)
Dec 07, 2012 10.07 10.10 9.800 9.950 793,592 -0.04(-0.40%)
Dec 06, 2012 9.660 10.06 9.650 9.990 698,899 +0.30(+3.10%)
Dec 05, 2012 9.740 9.999 9.690 9.690 573,762 +0.00(+0.00%)
Dec 04, 2012 9.690 9.841 9.560 9.690 491,234 -0.12(-1.22%)
Nov 30, 2012 9.700 9.890 9.500 9.810 859,846 +0.15(+1.55%)
Nov 29, 2012 9.500 9.720 9.460 9.660 412,731 +0.26(+2.77%)
Nov 28, 2012 9.310 9.415 9.020 9.400 341,516 +0.08(+0.86%)
Nov 27, 2012 9.510 9.560 9.190 9.320 443,628 -0.17(-1.79%)
Nov 26, 2012 9.540 9.560 9.370 9.490 309,690 -0.06(-0.63%)
Nov 23, 2012 9.280 9.550 9.250 9.550 175,679 +0.28(+3.02%)
Nov 21, 2012 9.220 9.280 9.140 9.270 223,871 +0.10(+1.09%)
Nov 20, 2012 9.300 9.418 9.100 9.170 929,293 -0.09(-0.97%)
Nov 19, 2012 9.660 9.660 9.080 9.260 829,271 -0.28(-2.94%)
Nov 16, 2012 9.090 9.660 9.020 9.540 940,741 +0.52(+5.76%)
Nov 15, 2012 9.010 9.150 8.990 9.020 486,855 +0.04(+0.45%)
Nov 14, 2012 9.330 9.340 8.890 8.980 568,458 -0.30(-3.23%)
Nov 13, 2012 9.220 9.320 9.090 9.280 389,402 +0.01(+0.11%)
Nov 12, 2012 9.270 9.370 9.150 9.270 298,953 +0.05(+0.54%)
Nov 09, 2012 9.080 9.380 9.040 9.220 765,928 +0.13(+1.44%)
Nov 08, 2012 9.130 9.240 8.990 9.089 386,504 -0.02(-0.23%)
Nov 07, 2012 9.250 9.489 9.040 9.110 742,796 -0.22(-2.36%)
Nov 06, 2012 9.640 9.640 9.240 9.330 404,564 -0.22(-2.30%)
Nov 05, 2012 9.140 9.820 9.100 9.550 824,016 +0.52(+5.76%)
Nov 02, 2012 9.080 9.180 9.010 9.030 477,252 -0.03(-0.33%)
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