Financial News

Exact Sciences Cor (NQ: EXAS )

52.00 -1.17 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.690 2.720 2.590 2.650 125,779 +0.00(+0.00%)
Jul 28, 2005 2.500 2.700 2.460 2.650 266,128 +0.18(+7.29%)
Jul 27, 2005 2.340 2.470 2.300 2.470 133,154 +0.17(+7.39%)
Jul 26, 2005 2.340 2.380 2.250 2.300 64,117 -0.06(-2.54%)
Jul 25, 2005 2.250 2.430 2.250 2.360 118,269 +0.08(+3.51%)
Jul 22, 2005 2.240 2.300 2.240 2.280 23,795 +0.04(+1.79%)
Jul 21, 2005 2.300 2.340 2.210 2.240 87,395 -0.11(-4.68%)
Jul 20, 2005 2.300 2.350 2.230 2.350 96,850 +0.10(+4.44%)
Jul 19, 2005 2.350 2.350 2.250 2.250 86,375 -0.08(-3.43%)
Jul 18, 2005 2.450 2.490 2.300 2.330 59,527 -0.14(-5.67%)
Jul 15, 2005 2.340 2.480 2.340 2.470 66,503 +0.13(+5.56%)
Jul 14, 2005 2.330 2.380 2.290 2.340 69,002 +0.06(+2.63%)
Jul 13, 2005 2.230 2.330 2.230 2.280 43,119 +0.02(+0.88%)
Jul 12, 2005 2.370 2.370 2.230 2.260 100,201 +0.01(+0.44%)
Jul 11, 2005 2.350 2.350 2.240 2.250 94,841 -0.05(-2.17%)
Jul 08, 2005 2.350 2.352 2.280 2.300 43,770 -0.01(-0.43%)
Jul 07, 2005 2.260 2.330 2.260 2.310 39,578 +0.04(+1.76%)
Jul 06, 2005 2.340 2.380 2.250 2.270 67,599 -0.07(-2.99%)
Jul 05, 2005 2.380 2.380 2.250 2.340 62,600 +0.01(+0.43%)
Jul 01, 2005 2.300 2.400 2.250 2.330 65,400 +0.05(+2.20%)
Jun 30, 2005 2.420 2.420 2.260 2.280 67,081 -0.14(-5.79%)
Jun 29, 2005 2.460 2.500 2.370 2.420 85,874 +0.05(+2.11%)
Jun 28, 2005 2.250 2.400 2.250 2.370 61,550 +0.13(+5.80%)
Jun 27, 2005 2.400 2.460 2.240 2.240 213,345 -0.17(-7.05%)
Jun 24, 2005 2.510 2.570 2.380 2.410 123,207 -0.10(-3.98%)
Jun 23, 2005 2.550 2.630 2.510 2.510 48,294 -0.05(-1.95%)
Jun 22, 2005 2.630 2.670 2.500 2.560 55,245 -0.01(-0.39%)
Jun 21, 2005 2.690 2.710 2.560 2.570 63,209 -0.14(-5.17%)
Jun 20, 2005 2.790 2.790 2.630 2.710 40,448 -0.05(-1.81%)
Jun 17, 2005 2.760 2.780 2.710 2.760 20,963 +0.01(+0.36%)
Jun 16, 2005 2.660 2.780 2.660 2.750 35,887 +0.08(+3.00%)
Jun 15, 2005 2.700 2.700 2.660 2.670 27,671 +0.01(+0.38%)
Jun 14, 2005 2.600 2.680 2.600 2.660 47,358 +0.05(+1.91%)
Jun 13, 2005 2.720 2.790 2.590 2.610 90,500 -0.16(-5.78%)
Jun 10, 2005 2.700 2.790 2.670 2.770 48,899 +0.01(+0.36%)
Jun 09, 2005 2.780 2.820 2.700 2.760 37,964 -0.02(-0.72%)
Jun 08, 2005 2.790 2.790 2.670 2.780 55,665 -0.04(-1.42%)
Jun 07, 2005 2.890 2.930 2.810 2.820 41,104 -0.08(-2.76%)
Jun 06, 2005 3.000 3.000 2.800 2.900 56,954 -0.04(-1.36%)
Jun 03, 2005 2.830 3.000 2.760 2.940 51,393 +0.16(+5.76%)
Jun 02, 2005 2.850 2.860 2.750 2.780 86,216 -0.12(-4.14%)
Jun 01, 2005 2.990 3.010 2.870 2.900 54,794 -0.02(-0.68%)
May 31, 2005 2.910 3.010 2.900 2.920 76,251 +0.01(+0.34%)
May 27, 2005 2.990 3.010 2.870 2.910 65,481 -0.07(-2.35%)
May 26, 2005 2.890 3.010 2.770 2.980 132,936 +0.02(+0.68%)
May 25, 2005 3.090 3.090 2.770 2.960 138,504 -0.06(-1.99%)
May 24, 2005 3.010 3.040 2.960 3.020 110,300 +0.08(+2.72%)
May 23, 2005 3.020 3.090 2.920 2.940 203,018 -0.11(-3.61%)
May 20, 2005 3.050 3.120 2.960 3.050 223,769 +0.05(+1.67%)
May 19, 2005 2.750 3.060 2.750 3.000 316,165 +0.34(+12.78%)
May 18, 2005 2.400 2.860 2.360 2.660 237,400 +0.33(+14.16%)
May 17, 2005 2.120 2.380 2.120 2.330 140,899 +0.12(+5.43%)
May 16, 2005 2.210 2.270 2.050 2.210 264,724 -0.05(-2.21%)
May 13, 2005 2.310 2.320 2.250 2.260 95,717 -0.04(-1.74%)
May 12, 2005 2.300 2.340 2.270 2.300 81,843 -0.02(-0.82%)
May 11, 2005 2.310 2.350 2.250 2.319 62,304 -0.00(-0.04%)
May 10, 2005 2.300 2.330 2.240 2.320 193,874 +0.02(+0.87%)
May 09, 2005 2.520 2.550 2.260 2.300 543,807 -0.22(-8.73%)
May 06, 2005 2.700 2.720 2.500 2.520 161,591 -0.16(-5.94%)
May 05, 2005 2.750 2.750 2.650 2.679 122,672 -0.00(-0.04%)
May 04, 2005 2.670 2.820 2.670 2.680 96,252 +0.01(+0.37%)
May 03, 2005 2.740 2.770 2.660 2.670 93,108 -0.08(-2.91%)
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