Financial News

Exact Sciences Cor (NQ: EXAS )

125.08 USD -1.82 (-1.43%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.380 7.700 7.260 7.440 406,000 +0.08(+1.09%)
Feb 26, 2004 7.250 7.400 7.150 7.360 141,000 +0.20(+2.79%)
Feb 25, 2004 6.910 7.270 6.910 7.160 116,900 +0.14(+1.99%)
Feb 24, 2004 6.850 7.200 6.750 7.020 305,100 +0.17(+2.48%)
Feb 23, 2004 7.270 7.349 6.570 6.850 938,600 -0.35(-4.86%)
Feb 20, 2004 7.340 7.400 7.180 7.200 238,200 +0.03(+0.42%)
Feb 19, 2004 7.120 7.430 7.100 7.170 306,100 +0.07(+0.99%)
Feb 18, 2004 7.140 7.300 7.080 7.100 205,600 -0.05(-0.70%)
Feb 17, 2004 7.300 7.300 7.080 7.150 299,200 +0.00(+0.00%)
Feb 13, 2004 7.720 7.730 7.110 7.150 679,700 -0.52(-6.78%)
Feb 12, 2004 7.740 7.750 7.510 7.670 336,200 +0.00(+0.00%)
Feb 11, 2004 7.520 7.840 7.510 7.670 256,300 -0.05(-0.65%)
Feb 10, 2004 7.750 8.026 7.540 7.720 185,800 -0.07(-0.90%)
Feb 09, 2004 7.410 8.040 7.400 7.790 493,900 +0.38(+5.13%)
Feb 06, 2004 7.300 7.500 7.250 7.410 312,600 +0.10(+1.37%)
Feb 05, 2004 7.300 7.550 6.930 7.310 1,917,200 -0.03(-0.41%)
Feb 04, 2004 8.140 8.140 7.340 7.340 481,700 -0.72(-8.93%)
Feb 03, 2004 8.470 8.480 7.956 8.060 379,000 -0.26(-3.12%)
Feb 02, 2004 7.950 8.440 7.850 8.320 869,700 +0.43(+5.45%)
Jan 30, 2004 7.400 7.890 7.260 7.890 423,400 +0.49(+6.62%)
Jan 29, 2004 7.570 7.720 7.270 7.400 520,900 -0.16(-2.12%)
Jan 28, 2004 8.050 8.050 7.500 7.560 987,800 -0.44(-5.50%)
Jan 27, 2004 8.300 8.750 7.850 8.000 3,026,500 -2.00(-20.00%)
Jan 26, 2004 9.900 10.05 9.800 10.00 266,300 +0.04(+0.40%)
Jan 23, 2004 9.630 9.970 9.600 9.960 157,600 +0.24(+2.47%)
Jan 22, 2004 9.850 9.920 9.600 9.720 168,400 -0.13(-1.32%)
Jan 21, 2004 9.800 10.00 9.710 9.850 176,100 -0.02(-0.20%)
Jan 20, 2004 10.10 10.10 9.650 9.870 88,000 +0.07(+0.71%)
Jan 16, 2004 10.04 10.08 9.700 9.800 98,100 +0.10(+1.03%)
Jan 15, 2004 10.00 10.00 9.620 9.700 78,277 -0.29(-2.90%)
Jan 14, 2004 9.790 10.05 9.751 9.990 252,527 +0.30(+3.10%)
Jan 13, 2004 9.700 9.830 9.620 9.690 138,517 -0.27(-2.71%)
Jan 12, 2004 9.680 10.00 9.550 9.960 117,075 +0.31(+3.21%)
Jan 09, 2004 9.490 9.950 9.460 9.650 219,809 -0.24(-2.43%)
Jan 08, 2004 9.700 10.00 9.650 9.890 243,123 +0.10(+1.02%)
Jan 07, 2004 10.15 10.15 9.630 9.790 246,685 -0.31(-3.07%)
Jan 06, 2004 10.40 10.40 9.950 10.10 215,900 -0.15(-1.46%)
Jan 05, 2004 10.30 10.49 10.02 10.25 73,300 +0.10(+0.99%)
Jan 02, 2004 10.36 10.49 10.02 10.15 112,200 +0.03(+0.30%)
Dec 31, 2003 10.38 10.58 10.03 10.12 179,900 -0.41(-3.89%)
Dec 30, 2003 10.05 10.60 10.04 10.53 295,541 +0.44(+4.36%)
Dec 29, 2003 9.430 10.22 9.310 10.09 298,986 +0.65(+6.89%)
Dec 26, 2003 9.350 9.480 9.300 9.440 82,914 +0.12(+1.29%)
Dec 24, 2003 9.180 9.330 9.000 9.320 68,279 +0.23(+2.53%)
Dec 23, 2003 8.980 9.230 8.960 9.090 182,676 +0.15(+1.68%)
Dec 22, 2003 8.810 8.980 8.790 8.940 286,104 +0.09(+1.02%)
Dec 19, 2003 9.100 9.110 8.800 8.850 393,087 -0.11(-1.23%)
Dec 18, 2003 9.240 9.250 8.750 8.960 497,808 -0.27(-2.93%)
Dec 17, 2003 9.310 9.320 9.220 9.230 137,552 -0.09(-0.97%)
Dec 16, 2003 9.360 9.710 9.100 9.320 385,963 -0.03(-0.32%)
Dec 15, 2003 9.510 9.700 9.220 9.350 225,897 -0.01(-0.11%)
Dec 12, 2003 9.200 9.410 8.950 9.360 255,898 +0.26(+2.86%)
Dec 11, 2003 9.180 9.290 9.060 9.100 179,445 -0.08(-0.87%)
Dec 10, 2003 9.260 9.304 9.050 9.180 336,985 -0.32(-3.37%)
Dec 09, 2003 9.590 9.590 9.400 9.500 215,866 -0.01(-0.11%)
Dec 08, 2003 9.650 9.790 9.500 9.510 190,795 -0.14(-1.45%)
Dec 05, 2003 9.820 9.830 9.710 9.650 102,408 -0.17(-1.73%)
Dec 04, 2003 9.670 9.900 9.550 9.820 225,693 +0.16(+1.66%)
Dec 03, 2003 9.680 9.810 9.510 9.660 512,876 +0.01(+0.10%)
Dec 02, 2003 9.880 9.880 9.530 9.650 307,941 -0.40(-3.98%)
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