Financial News

Exact Sciences Cor (NQ: EXAS )

86.26 USD +2.90 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.500 3.660 3.450 3.570 100,747 -0.01(-0.28%)
Mar 30, 2005 3.900 3.960 3.500 3.580 341,039 -0.39(-9.82%)
Mar 29, 2005 4.000 4.050 3.950 3.970 73,395 -0.04(-1.00%)
Mar 28, 2005 4.180 4.180 4.000 4.010 109,304 -0.03(-0.74%)
Mar 24, 2005 4.250 4.250 4.000 4.040 61,850 -0.11(-2.65%)
Mar 23, 2005 4.000 4.250 4.000 4.150 89,858 +0.14(+3.49%)
Mar 22, 2005 4.000 4.110 3.980 4.010 70,770 -0.06(-1.47%)
Mar 21, 2005 4.230 4.230 4.000 4.070 75,246 -0.06(-1.45%)
Mar 18, 2005 3.980 4.130 3.920 4.130 185,652 +0.14(+3.51%)
Mar 17, 2005 4.000 4.110 3.990 3.990 75,654 -0.04(-0.99%)
Mar 16, 2005 4.270 4.315 3.970 4.030 182,116 -0.28(-6.50%)
Mar 15, 2005 4.330 4.330 4.200 4.310 99,934 -0.02(-0.46%)
Mar 14, 2005 4.400 4.430 4.250 4.330 83,397 -0.04(-0.89%)
Mar 11, 2005 4.470 4.500 4.350 4.369 63,678 +0.01(+0.21%)
Mar 10, 2005 4.540 4.550 4.350 4.360 100,011 -0.07(-1.58%)
Mar 09, 2005 4.450 4.500 4.400 4.430 65,279 -0.03(-0.67%)
Mar 08, 2005 4.400 4.600 4.400 4.460 154,646 +0.05(+1.13%)
Mar 07, 2005 4.650 4.650 4.410 4.410 101,961 -0.11(-2.43%)
Mar 04, 2005 4.400 4.650 4.400 4.520 102,648 +0.15(+3.43%)
Mar 03, 2005 4.660 4.690 4.370 4.370 197,422 -0.23(-5.00%)
Mar 02, 2005 4.570 4.669 4.500 4.600 236,402 +0.23(+5.26%)
Mar 01, 2005 4.740 4.740 4.350 4.370 138,230 -0.28(-6.02%)
Feb 28, 2005 4.720 4.720 4.520 4.650 174,114 +0.02(+0.43%)
Feb 25, 2005 4.650 4.650 4.450 4.630 151,998 +0.07(+1.54%)
Feb 24, 2005 4.460 4.610 4.391 4.560 135,199 +0.04(+0.88%)
Feb 23, 2005 4.610 4.630 4.370 4.520 179,828 -0.09(-1.95%)
Feb 22, 2005 4.340 4.650 4.340 4.610 415,216 +0.26(+5.98%)
Feb 18, 2005 4.510 4.510 4.200 4.350 161,496 -0.01(-0.23%)
Feb 17, 2005 4.220 4.430 4.040 4.360 272,057 +0.14(+3.32%)
Feb 16, 2005 4.290 4.300 3.950 4.220 777,738 -0.07(-1.63%)
Feb 15, 2005 4.640 4.830 4.250 4.290 1,215,046 -0.16(-3.60%)
Feb 14, 2005 3.950 4.450 3.950 4.450 1,186,742 +0.62(+16.19%)
Feb 11, 2005 3.640 3.900 3.500 3.830 414,257 +0.10(+2.65%)
Feb 10, 2005 3.730 3.860 3.550 3.731 173,519 +0.03(+0.84%)
Feb 09, 2005 3.860 3.860 3.550 3.700 86,474 -0.02(-0.54%)
Feb 08, 2005 3.860 4.000 3.610 3.720 159,467 +0.01(+0.27%)
Feb 07, 2005 3.720 3.890 3.690 3.710 243,737 +0.14(+3.92%)
Feb 04, 2005 3.410 3.607 3.370 3.570 223,590 +0.28(+8.51%)
Feb 03, 2005 3.480 3.490 3.260 3.290 72,134 -0.10(-2.95%)
Feb 02, 2005 3.430 3.430 3.350 3.390 59,410 +0.03(+0.89%)
Feb 01, 2005 3.410 3.430 3.330 3.360 62,441 +0.05(+1.51%)
Jan 31, 2005 3.430 3.430 3.210 3.310 111,517 +0.09(+2.80%)
Jan 28, 2005 3.180 3.390 3.100 3.220 141,091 +0.10(+3.21%)
Jan 27, 2005 3.340 3.350 3.120 3.120 130,882 -0.18(-5.45%)
Jan 26, 2005 3.350 3.350 3.220 3.300 59,716 +0.07(+2.17%)
Jan 25, 2005 3.460 3.460 3.200 3.230 223,321 -0.14(-4.13%)
Jan 24, 2005 3.500 3.580 3.360 3.369 161,467 -0.11(-3.19%)
Jan 21, 2005 3.510 3.590 3.410 3.480 81,126 +0.05(+1.46%)
Jan 20, 2005 3.460 3.539 3.350 3.430 183,937 +0.03(+0.88%)
Jan 19, 2005 3.270 3.460 3.270 3.400 157,446 +0.12(+3.66%)
Jan 18, 2005 3.270 3.400 3.270 3.280 207,823 +0.00(+0.00%)
Jan 14, 2005 3.250 3.340 3.240 3.280 61,502 +0.01(+0.31%)
Jan 13, 2005 3.360 3.360 3.160 3.270 189,000 +0.03(+0.93%)
Jan 12, 2005 3.070 3.240 3.000 3.240 235,164 +0.14(+4.52%)
Jan 11, 2005 3.150 3.210 2.990 3.100 245,826 -0.09(-2.82%)
Jan 10, 2005 3.450 3.480 3.170 3.190 210,199 -0.20(-5.90%)
Jan 07, 2005 3.600 3.600 3.200 3.390 96,719 -0.07(-2.02%)
Jan 06, 2005 3.400 3.480 3.270 3.460 107,663 +0.12(+3.59%)
Jan 05, 2005 3.630 3.630 3.240 3.340 263,321 -0.15(-4.30%)
Jan 04, 2005 3.890 3.890 3.480 3.490 178,006 -0.25(-6.68%)
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