Financial News

Exact Sciences Cor (NQ: EXAS )

85.46 USD -2.63 (-2.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.600 9.610 8.900 9.550 207,900 -0.06(-0.62%)
Apr 29, 2003 9.760 9.850 9.610 9.610 26,600 -0.24(-2.44%)
Apr 28, 2003 9.800 9.900 9.700 9.850 25,800 +0.18(+1.86%)
Apr 25, 2003 9.700 9.950 9.510 9.670 31,000 -0.32(-3.20%)
Apr 24, 2003 10.25 10.25 9.690 9.990 32,500 -0.13(-1.28%)
Apr 23, 2003 10.20 10.24 10.00 10.12 23,400 +0.03(+0.30%)
Apr 22, 2003 9.910 10.18 9.910 10.09 21,900 +0.09(+0.90%)
Apr 21, 2003 10.01 10.04 9.870 10.00 30,600 -0.10(-0.99%)
Apr 17, 2003 10.01 10.10 9.700 10.10 38,400 +0.40(+4.12%)
Apr 16, 2003 10.00 10.00 9.600 9.700 108,700 -0.15(-1.53%)
Apr 15, 2003 9.790 9.920 9.720 9.851 33,800 +0.07(+0.73%)
Apr 14, 2003 9.760 9.800 9.700 9.780 17,800 +0.09(+0.93%)
Apr 11, 2003 9.620 9.800 9.570 9.690 64,400 +0.09(+0.94%)
Apr 10, 2003 9.790 9.790 9.600 9.600 61,700 -0.20(-2.04%)
Apr 09, 2003 10.00 10.00 9.700 9.800 85,800 -0.20(-2.00%)
Apr 08, 2003 9.670 10.00 9.670 10.00 66,600 +0.35(+3.63%)
Apr 07, 2003 10.35 10.35 9.600 9.650 96,600 -0.20(-2.03%)
Apr 04, 2003 10.01 10.01 9.660 9.850 43,600 -0.15(-1.50%)
Apr 03, 2003 10.24 10.37 9.480 10.00 111,100 -0.29(-2.82%)
Apr 02, 2003 10.44 10.76 10.20 10.29 100,800 -0.15(-1.44%)
Apr 01, 2003 10.36 10.51 10.27 10.44 54,400 +0.13(+1.26%)
Mar 31, 2003 10.22 10.35 10.12 10.31 73,369 +0.06(+0.59%)
Mar 28, 2003 10.23 10.26 9.900 10.25 45,300 +0.10(+0.99%)
Mar 27, 2003 9.680 10.23 9.680 10.15 56,633 +0.38(+3.89%)
Mar 26, 2003 9.899 10.05 9.700 9.770 53,542 -0.13(-1.31%)
Mar 25, 2003 9.650 10.10 9.650 9.900 62,352 +0.26(+2.70%)
Mar 24, 2003 9.800 9.800 9.540 9.640 73,205 -0.19(-1.93%)
Mar 21, 2003 9.880 10.00 9.540 9.830 136,300 -0.08(-0.81%)
Mar 20, 2003 9.580 9.920 9.580 9.910 38,700 +0.12(+1.23%)
Mar 19, 2003 9.600 9.850 9.430 9.790 136,632 +0.25(+2.62%)
Mar 18, 2003 9.500 9.570 9.390 9.540 34,330 -0.14(-1.45%)
Mar 17, 2003 9.430 9.710 9.250 9.680 80,600 +0.17(+1.79%)
Mar 14, 2003 9.750 9.750 9.340 9.510 203,130 -0.20(-2.06%)
Mar 13, 2003 9.650 9.800 9.550 9.710 60,700 -0.03(-0.31%)
Mar 12, 2003 9.530 9.790 9.530 9.740 144,900 +0.20(+2.10%)
Mar 11, 2003 9.400 9.790 9.290 9.540 63,400 +0.03(+0.32%)
Mar 10, 2003 9.290 9.570 8.960 9.510 203,800 +0.22(+2.37%)
Mar 07, 2003 9.050 9.490 8.890 9.290 93,100 +0.28(+3.11%)
Mar 06, 2003 8.980 9.220 8.560 9.010 126,600 +0.19(+2.14%)
Mar 05, 2003 8.320 9.030 8.290 8.821 238,700 +0.49(+5.89%)
Mar 04, 2003 8.690 8.700 8.150 8.330 157,300 -0.02(-0.24%)
Mar 03, 2003 8.070 8.350 8.030 8.350 178,600 +0.35(+4.37%)
Feb 28, 2003 7.800 8.050 7.800 8.000 173,300 +0.20(+2.56%)
Feb 27, 2003 7.650 7.840 7.520 7.800 118,400 +0.14(+1.83%)
Feb 26, 2003 7.570 7.710 7.350 7.660 56,500 +0.10(+1.32%)
Feb 25, 2003 7.380 7.660 7.150 7.560 62,900 +0.18(+2.44%)
Feb 24, 2003 7.610 7.830 7.010 7.380 116,700 -0.30(-3.91%)
Feb 21, 2003 7.180 7.680 7.070 7.680 177,300 +0.67(+9.56%)
Feb 20, 2003 6.770 7.240 6.770 7.010 113,900 +0.24(+3.55%)
Feb 19, 2003 6.950 7.070 6.480 6.770 57,100 +0.12(+1.80%)
Feb 18, 2003 7.110 7.110 6.500 6.650 41,100 -0.30(-4.32%)
Feb 14, 2003 7.030 7.100 6.300 6.950 139,200 +0.45(+6.92%)
Feb 13, 2003 6.540 6.690 6.350 6.500 73,900 -0.04(-0.63%)
Feb 12, 2003 6.790 6.800 6.300 6.541 101,200 -0.24(-3.53%)
Feb 11, 2003 7.050 7.100 6.400 6.780 281,100 -0.20(-2.87%)
Feb 10, 2003 7.040 7.350 6.950 6.980 262,600 +0.04(+0.58%)
Feb 07, 2003 7.700 7.750 6.850 6.940 211,800 -0.47(-6.34%)
Feb 06, 2003 8.080 8.350 7.350 7.410 240,700 -0.91(-10.94%)
Feb 05, 2003 8.080 8.320 7.920 8.320 305,500 +0.22(+2.72%)
Feb 04, 2003 8.800 8.800 8.050 8.100 356,300 -0.72(-8.16%)
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