Financial News

Exact Sciences Cor (NQ: EXAS )

127.00 USD +6.62 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.350 6.350 6.180 6.320 135,400 -0.03(-0.47%)
May 27, 2004 6.310 6.530 6.280 6.350 261,200 -0.07(-1.09%)
May 26, 2004 6.240 6.420 6.100 6.420 232,400 +0.22(+3.55%)
May 25, 2004 6.250 6.250 6.030 6.200 317,200 +0.01(+0.16%)
May 24, 2004 5.990 6.190 5.720 6.190 137,500 +0.21(+3.51%)
May 21, 2004 5.840 6.070 5.670 5.980 168,600 +0.17(+2.93%)
May 20, 2004 5.970 6.090 5.620 5.810 184,800 -0.24(-3.97%)
May 19, 2004 5.970 6.170 5.970 6.050 195,500 +0.09(+1.51%)
May 18, 2004 5.920 6.100 5.840 5.960 267,000 +0.02(+0.34%)
May 17, 2004 5.770 6.050 5.730 5.940 157,400 +0.01(+0.17%)
May 14, 2004 5.900 6.160 5.790 5.930 184,900 +0.13(+2.24%)
May 13, 2004 5.901 5.942 5.620 5.800 257,300 +0.07(+1.22%)
May 12, 2004 6.150 6.290 5.640 5.730 225,800 -0.47(-7.58%)
May 11, 2004 5.770 6.200 5.770 6.200 417,100 +0.47(+8.20%)
May 10, 2004 5.870 5.960 5.580 5.730 179,300 -0.15(-2.55%)
May 07, 2004 5.960 6.139 5.750 5.880 201,700 -0.17(-2.81%)
May 06, 2004 6.250 6.300 5.880 6.050 332,900 -0.30(-4.72%)
May 05, 2004 6.800 6.890 6.350 6.350 263,900 -0.44(-6.48%)
May 04, 2004 6.750 7.040 6.710 6.790 145,700 -0.03(-0.44%)
May 03, 2004 6.890 7.190 6.800 6.820 150,400 +0.02(+0.29%)
Apr 30, 2004 7.180 7.200 6.780 6.800 129,100 -0.26(-3.67%)
Apr 29, 2004 7.210 7.380 7.010 7.059 205,600 -0.19(-2.63%)
Apr 28, 2004 7.280 7.400 7.150 7.250 182,200 -0.20(-2.68%)
Apr 27, 2004 7.390 7.500 6.820 7.450 421,400 -0.06(-0.79%)
Apr 26, 2004 7.500 7.580 7.420 7.509 82,400 -0.02(-0.28%)
Apr 23, 2004 7.300 7.530 7.250 7.530 142,000 +0.08(+1.07%)
Apr 22, 2004 7.460 7.570 7.350 7.450 166,800 -0.05(-0.67%)
Apr 21, 2004 7.360 7.620 7.320 7.500 148,200 +0.15(+2.04%)
Apr 20, 2004 7.670 7.950 7.350 7.350 117,500 -0.33(-4.30%)
Apr 19, 2004 7.910 7.910 7.350 7.680 252,500 -0.22(-2.78%)
Apr 16, 2004 8.140 8.300 7.630 7.900 241,000 -0.08(-1.00%)
Apr 15, 2004 7.210 8.400 7.150 7.980 1,145,000 +0.58(+7.84%)
Apr 14, 2004 6.950 7.400 6.950 7.400 244,800 +0.38(+5.41%)
Apr 13, 2004 7.110 7.150 6.910 7.020 383,800 +0.01(+0.14%)
Apr 12, 2004 7.100 7.120 6.970 7.010 251,700 -0.06(-0.85%)
Apr 08, 2004 7.100 7.140 7.000 7.070 166,000 +0.03(+0.43%)
Apr 07, 2004 7.140 7.140 6.810 7.040 201,000 -0.06(-0.85%)
Apr 06, 2004 7.250 7.250 7.090 7.100 98,600 -0.18(-2.47%)
Apr 05, 2004 7.420 7.500 7.160 7.280 175,300 -0.22(-2.93%)
Apr 02, 2004 7.530 7.680 7.450 7.500 129,300 -0.02(-0.27%)
Apr 01, 2004 7.611 7.650 7.460 7.520 104,100 -0.32(-4.08%)
Mar 31, 2004 7.500 7.840 7.380 7.840 126,300 +0.22(+2.89%)
Mar 30, 2004 7.161 7.670 7.160 7.620 138,400 +0.35(+4.81%)
Mar 29, 2004 7.270 7.270 7.150 7.270 69,400 +0.04(+0.55%)
Mar 26, 2004 7.250 7.350 7.080 7.230 75,200 +0.00(+0.00%)
Mar 25, 2004 6.800 7.260 6.700 7.230 105,300 +0.48(+7.11%)
Mar 24, 2004 6.790 6.900 6.700 6.750 160,000 -0.23(-3.30%)
Mar 23, 2004 7.110 7.200 6.740 6.980 232,000 -0.20(-2.79%)
Mar 22, 2004 7.420 7.470 7.050 7.180 135,100 -0.25(-3.36%)
Mar 19, 2004 7.550 7.600 7.320 7.430 73,900 -0.06(-0.80%)
Mar 18, 2004 7.300 7.500 7.230 7.490 127,400 +0.14(+1.90%)
Mar 17, 2004 7.500 7.500 7.300 7.350 135,100 -0.01(-0.14%)
Mar 16, 2004 7.400 7.460 7.310 7.360 133,600 +0.06(+0.82%)
Mar 15, 2004 7.490 7.500 7.270 7.300 137,000 -0.19(-2.54%)
Mar 12, 2004 7.290 7.540 7.250 7.490 94,600 +0.14(+1.90%)
Mar 11, 2004 7.200 7.500 7.180 7.350 150,200 +0.13(+1.80%)
Mar 10, 2004 7.680 7.680 7.220 7.220 139,100 -0.09(-1.23%)
Mar 09, 2004 7.570 7.760 7.280 7.310 203,200 -0.42(-5.43%)
Mar 08, 2004 7.950 8.250 7.700 7.730 316,100 -0.18(-2.28%)
Mar 05, 2004 7.510 7.920 7.510 7.910 149,800 +0.15(+1.93%)
Mar 04, 2004 7.700 7.760 7.450 7.760 142,000 +0.06(+0.78%)
Mar 03, 2004 7.330 7.750 7.180 7.700 154,200 +0.40(+5.48%)
Mar 02, 2004 7.540 7.550 7.270 7.300 107,700 -0.30(-3.95%)
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