Financial News

Exact Sciences Cor (NQ: EXAS )

127.98 USD +1.46 (+1.15%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.480 3.540 3.430 3.460 240,500 -0.04(-1.14%)
Nov 29, 2004 3.480 3.550 3.450 3.500 210,100 +0.06(+1.74%)
Nov 26, 2004 3.380 3.500 3.350 3.440 68,100 +0.16(+4.88%)
Nov 24, 2004 3.170 3.350 3.100 3.280 96,500 +0.15(+4.79%)
Nov 23, 2004 3.300 3.360 3.079 3.130 278,200 -0.21(-6.26%)
Nov 22, 2004 3.770 3.920 3.320 3.339 253,500 -0.31(-8.52%)
Nov 19, 2004 3.750 3.790 3.650 3.650 99,500 -0.14(-3.69%)
Nov 18, 2004 3.850 4.020 3.770 3.790 178,800 +0.06(+1.61%)
Nov 17, 2004 3.700 3.980 3.680 3.730 243,300 +0.07(+1.91%)
Nov 16, 2004 3.610 3.740 3.580 3.660 217,600 +0.09(+2.52%)
Nov 15, 2004 3.570 3.650 3.460 3.570 157,700 +0.07(+2.00%)
Nov 12, 2004 3.410 3.570 3.380 3.500 144,500 +0.15(+4.48%)
Nov 11, 2004 3.500 3.511 3.230 3.350 179,200 -0.04(-1.18%)
Nov 10, 2004 3.480 3.510 3.320 3.390 239,400 +0.11(+3.35%)
Nov 09, 2004 3.200 3.400 3.090 3.280 243,800 +0.24(+7.89%)
Nov 08, 2004 3.160 3.160 2.970 3.040 86,400 +0.07(+2.36%)
Nov 05, 2004 3.000 3.230 2.900 2.970 169,800 +0.07(+2.41%)
Nov 04, 2004 3.050 3.050 2.900 2.900 141,600 -0.13(-4.29%)
Nov 03, 2004 2.980 3.180 2.940 3.030 196,700 +0.21(+7.48%)
Nov 02, 2004 2.860 3.050 2.800 2.819 213,400 +0.05(+1.77%)
Nov 01, 2004 2.700 2.860 2.580 2.770 304,000 +0.12(+4.53%)
Oct 29, 2004 2.800 2.800 2.650 2.650 143,300 -0.04(-1.49%)
Oct 28, 2004 2.720 2.850 2.620 2.690 142,200 +0.06(+2.28%)
Oct 27, 2004 2.700 2.820 2.580 2.630 341,100 -0.02(-0.75%)
Oct 26, 2004 2.450 2.740 2.450 2.650 466,800 +0.19(+7.72%)
Oct 25, 2004 2.640 2.640 2.440 2.460 331,900 -0.14(-5.38%)
Oct 22, 2004 2.510 2.710 2.410 2.600 1,829,900 -0.11(-4.06%)
Oct 21, 2004 2.950 2.960 2.670 2.710 493,900 -0.24(-8.14%)
Oct 20, 2004 3.000 3.030 2.900 2.950 171,800 -0.09(-2.96%)
Oct 19, 2004 3.200 3.200 3.020 3.040 104,400 -0.11(-3.49%)
Oct 18, 2004 3.160 3.260 3.100 3.150 146,400 +0.02(+0.64%)
Oct 15, 2004 3.150 3.210 3.020 3.130 444,000 -0.08(-2.49%)
Oct 14, 2004 3.350 3.350 3.190 3.210 300,100 -0.08(-2.43%)
Oct 13, 2004 3.350 3.350 3.190 3.290 221,600 +0.08(+2.49%)
Oct 12, 2004 3.250 3.250 3.200 3.210 179,900 -0.03(-0.93%)
Oct 11, 2004 3.240 3.300 3.180 3.240 186,800 +0.08(+2.53%)
Oct 08, 2004 3.160 3.300 3.160 3.160 224,900 -0.04(-1.25%)
Oct 07, 2004 3.290 3.390 3.160 3.200 495,700 -0.06(-1.84%)
Oct 06, 2004 3.550 3.550 3.250 3.260 257,600 -0.12(-3.55%)
Oct 05, 2004 3.550 3.570 3.350 3.380 277,400 +0.03(+0.90%)
Oct 04, 2004 3.300 3.420 3.290 3.350 332,500 +0.15(+4.69%)
Oct 01, 2004 3.230 3.350 3.190 3.200 295,900 -0.05(-1.54%)
Sep 30, 2004 3.400 3.480 3.170 3.250 271,300 -0.16(-4.69%)
Sep 29, 2004 3.710 3.850 3.390 3.410 409,400 -0.48(-12.32%)
Sep 28, 2004 3.830 3.960 3.830 3.889 157,200 +0.04(+1.01%)
Sep 27, 2004 3.820 4.000 3.810 3.850 118,500 +0.04(+1.05%)
Sep 24, 2004 4.000 4.000 3.760 3.810 167,200 -0.10(-2.56%)
Sep 23, 2004 4.030 4.150 3.900 3.910 281,000 -0.15(-3.69%)
Sep 22, 2004 4.290 4.340 4.000 4.060 248,400 -0.01(-0.25%)
Sep 21, 2004 4.220 4.220 3.940 4.070 200,100 -0.09(-2.16%)
Sep 20, 2004 4.300 4.400 4.150 4.160 128,900 -0.12(-2.80%)
Sep 17, 2004 4.355 4.450 4.240 4.280 106,800 -0.09(-2.06%)
Sep 16, 2004 4.600 4.640 4.170 4.370 645,000 -0.23(-5.00%)
Sep 15, 2004 4.660 4.660 4.599 4.600 103,600 -0.06(-1.29%)
Sep 14, 2004 4.690 4.800 4.560 4.660 303,000 +0.00(+0.00%)
Sep 13, 2004 4.540 4.660 4.510 4.660 597,900 +0.17(+3.79%)
Sep 10, 2004 4.520 4.610 4.420 4.490 74,300 -0.06(-1.32%)
Sep 09, 2004 4.650 4.690 4.550 4.550 30,600 -0.09(-1.94%)
Sep 08, 2004 4.740 4.740 4.640 4.640 40,900 -0.01(-0.22%)
Sep 07, 2004 4.700 4.750 4.608 4.650 122,770 -0.10(-2.11%)
Sep 03, 2004 4.760 4.780 4.680 4.750 18,000 -0.05(-1.04%)
Sep 02, 2004 4.670 4.900 4.670 4.800 63,600 +0.08(+1.69%)
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