Financial News

Exact Sciences Cor (NQ: EXAS )

69.06 +2.18 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 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%)
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