Financial News

Exact Sciences Cor (NQ: EXAS )

111.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.240 9.350 9.040 9.340 0 +0.10(+1.08%)
Apr 29, 2013 8.850 9.270 8.810 9.240 2,024,282 +0.39(+4.41%)
Apr 26, 2013 8.810 8.940 8.545 8.850 1,786,997 -0.09(-1.01%)
Apr 25, 2013 8.140 9.000 8.040 8.940 3,107,372 +0.80(+9.83%)
Apr 24, 2013 8.120 8.250 7.690 8.140 3,510,150 -0.07(-0.85%)
Apr 23, 2013 8.780 9.000 8.030 8.210 3,996,860 -0.54(-6.17%)
Apr 22, 2013 9.070 9.140 8.710 8.750 2,861,246 -0.48(-5.20%)
Apr 19, 2013 8.730 9.540 8.440 9.230 5,762,209 +0.39(+4.47%)
Apr 18, 2013 7.100 8.990 6.930 8.835 21,038,908 -1.13(-11.38%)
Apr 17, 2013 10.12 10.13 9.740 9.970 837,514 -0.27(-2.64%)
Apr 16, 2013 10.24 10.31 9.800 10.24 1,113,100 +0.14(+1.39%)
Apr 15, 2013 10.62 10.67 10.02 10.10 1,026,541 -0.53(-4.99%)
Apr 12, 2013 10.71 10.79 10.45 10.63 740,934 -0.09(-0.84%)
Apr 11, 2013 10.73 10.94 10.55 10.72 991,912 -0.01(-0.09%)
Apr 10, 2013 10.47 10.83 10.36 10.73 1,128,588 +0.38(+3.67%)
Apr 09, 2013 9.860 10.53 9.860 10.35 807,571 +0.50(+5.08%)
Apr 08, 2013 10.27 10.27 9.680 9.850 1,156,222 -0.14(-1.40%)
Apr 05, 2013 9.860 10.02 9.720 9.990 712,139 -0.01(-0.10%)
Apr 04, 2013 9.510 10.12 9.510 10.00 1,193,341 +0.47(+4.93%)
Apr 03, 2013 9.610 9.620 9.310 9.530 998,224 -0.09(-0.94%)
Apr 02, 2013 9.820 9.930 9.580 9.620 453,724 -0.16(-1.64%)
Apr 01, 2013 9.800 9.990 9.670 9.780 1,007,760 -0.02(-0.20%)
Mar 28, 2013 9.940 9.990 9.750 9.800 802,454 -0.09(-0.91%)
Mar 27, 2013 9.930 9.970 9.780 9.890 519,235 -0.12(-1.20%)
Mar 26, 2013 10.09 10.22 9.750 10.01 677,575 -0.06(-0.60%)
Mar 25, 2013 10.07 10.12 9.945 10.07 593,344 +0.00(+0.00%)
Mar 22, 2013 10.06 10.15 9.995 10.07 668,491 +0.06(+0.60%)
Mar 21, 2013 9.730 10.15 9.730 10.01 913,271 +0.25(+2.56%)
Mar 20, 2013 9.860 9.890 9.670 9.760 513,832 +0.01(+0.10%)
Mar 19, 2013 9.840 9.890 9.622 9.750 980,078 -0.09(-0.91%)
Mar 18, 2013 10.01 10.08 9.800 9.840 722,583 -0.25(-2.48%)
Mar 15, 2013 10.11 10.27 10.00 10.09 863,846 -0.05(-0.49%)
Mar 14, 2013 10.19 10.30 10.03 10.14 606,468 -0.05(-0.49%)
Mar 13, 2013 10.33 10.35 10.15 10.19 813,472 -0.12(-1.16%)
Mar 12, 2013 10.76 10.77 9.810 10.31 2,205,413 -0.46(-4.27%)
Mar 11, 2013 10.98 10.98 10.74 10.77 394,284 -0.18(-1.64%)
Mar 08, 2013 10.94 11.00 10.82 10.95 420,311 +0.04(+0.37%)
Mar 07, 2013 10.85 10.96 10.82 10.91 303,269 +0.05(+0.46%)
Mar 06, 2013 10.91 10.96 10.78 10.86 402,123 -0.04(-0.37%)
Mar 05, 2013 11.01 11.05 10.78 10.90 461,380 -0.08(-0.73%)
Mar 04, 2013 10.92 11.03 10.79 10.98 543,810 +0.00(+0.00%)
Mar 01, 2013 10.60 11.00 10.56 10.98 517,500 +0.29(+2.66%)
Feb 28, 2013 10.89 10.94 10.65 10.70 421,885 +0.01(+0.05%)
Feb 27, 2013 10.92 11.04 10.60 10.69 459,314 -0.18(-1.66%)
Feb 26, 2013 10.60 11.04 10.45 10.87 737,995 +0.37(+3.52%)
Feb 25, 2013 10.87 10.93 10.50 10.50 420,599 -0.32(-2.96%)
Feb 22, 2013 10.42 10.83 10.36 10.82 438,422 +0.48(+4.64%)
Feb 21, 2013 10.72 10.73 10.19 10.34 700,710 -0.23(-2.18%)
Feb 20, 2013 11.35 11.35 10.56 10.57 1,183,359 -0.78(-6.87%)
Feb 19, 2013 11.26 11.40 11.25 11.35 402,509 +0.13(+1.16%)
Feb 15, 2013 11.22 11.44 11.16 11.22 526,867 +0.07(+0.63%)
Feb 14, 2013 11.08 11.15 11.00 11.15 419,518 +0.08(+0.72%)
Feb 13, 2013 11.05 11.08 10.97 11.07 348,417 +0.07(+0.64%)
Feb 12, 2013 10.98 11.03 10.93 11.00 412,681 +0.04(+0.36%)
Feb 11, 2013 10.90 11.00 10.81 10.96 505,904 +0.09(+0.83%)
Feb 08, 2013 10.90 11.00 10.83 10.87 400,158 +0.01(+0.09%)
Feb 07, 2013 11.13 11.13 10.85 10.86 583,629 -0.25(-2.25%)
Feb 06, 2013 11.08 11.18 11.05 11.11 275,701 +0.02(+0.18%)
Feb 04, 2013 11.19 11.20 10.99 11.09 447,498 -0.16(-1.42%)
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