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, 2013 11.31 11.49 11.10 11.24 654,587 +0.00(+0.00%)
May 30, 2013 11.13 11.42 11.05 11.24 392,963 +0.12(+1.08%)
May 29, 2013 11.19 11.27 10.82 11.12 806,556 -0.13(-1.16%)
May 28, 2013 10.86 11.40 10.74 11.25 1,065,270 +0.56(+5.24%)
May 24, 2013 10.50 10.75 10.48 10.69 0 +0.15(+1.42%)
May 23, 2013 10.35 10.69 10.31 10.54 0 -0.04(-0.38%)
May 22, 2013 10.80 10.95 10.44 10.58 0 -0.18(-1.67%)
May 21, 2013 10.64 10.97 10.60 10.76 0 +0.14(+1.32%)
May 20, 2013 10.50 10.80 10.36 10.62 0 +0.06(+0.57%)
May 17, 2013 10.84 10.92 10.42 10.56 0 -0.26(-2.40%)
May 16, 2013 10.47 11.03 10.42 10.82 1,496,577 +0.29(+2.75%)
May 15, 2013 10.24 10.74 10.24 10.53 0 +0.61(+6.15%)
May 13, 2013 9.920 10.15 9.820 9.920 0 +0.00(+0.00%)
May 10, 2013 9.890 10.05 9.790 9.920 0 +0.03(+0.30%)
May 09, 2013 9.880 9.980 9.759 9.890 0 +0.03(+0.30%)
May 08, 2013 9.770 9.890 9.600 9.860 0 +0.05(+0.51%)
May 07, 2013 9.710 9.880 9.670 9.810 0 +0.16(+1.66%)
May 06, 2013 9.710 9.790 9.380 9.650 0 -0.07(-0.72%)
May 03, 2013 9.640 9.890 9.560 9.720 0 +0.16(+1.67%)
May 02, 2013 9.100 9.600 9.050 9.560 0 +0.51(+5.64%)
May 01, 2013 9.300 9.550 8.860 9.050 0 -0.29(-3.10%)
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%)
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