Financial News

Exact Sciences Cor (NQ: EXAS )

93.98 USD -2.22 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 2.250 2.270 2.099 2.100 275,754 -0.18(-7.89%)
Jun 29, 2006 2.140 2.330 2.140 2.280 98,100 +0.12(+5.56%)
Jun 28, 2006 2.230 2.230 2.120 2.160 44,225 -0.04(-1.82%)
Jun 27, 2006 2.170 2.220 2.150 2.200 70,809 +0.00(+0.00%)
Jun 26, 2006 2.240 2.350 2.170 2.200 65,700 -0.05(-2.22%)
Jun 23, 2006 2.110 2.270 2.110 2.250 144,768 +0.12(+5.63%)
Jun 22, 2006 2.130 2.180 2.110 2.130 58,286 +0.02(+0.95%)
Jun 21, 2006 2.170 2.180 2.090 2.110 119,911 -0.07(-3.21%)
Jun 20, 2006 2.360 2.420 2.170 2.180 179,348 -0.15(-6.44%)
Jun 19, 2006 2.520 2.600 2.320 2.330 201,696 -0.16(-6.43%)
Jun 16, 2006 2.520 2.520 2.417 2.490 71,133 -0.01(-0.40%)
Jun 15, 2006 2.420 2.500 2.340 2.500 74,459 +0.14(+5.93%)
Jun 14, 2006 2.360 2.390 2.250 2.360 59,191 +0.01(+0.43%)
Jun 13, 2006 2.630 2.630 2.180 2.350 80,327 -0.13(-5.24%)
Jun 12, 2006 2.350 2.540 2.340 2.480 120,128 +0.13(+5.53%)
Jun 09, 2006 2.350 2.360 2.330 2.350 16,304 -0.02(-0.84%)
Jun 08, 2006 2.370 2.430 2.320 2.370 34,181 +0.02(+0.85%)
Jun 07, 2006 2.300 2.400 2.270 2.350 33,406 +0.08(+3.52%)
Jun 06, 2006 2.260 2.378 2.260 2.270 19,245 -0.03(-1.30%)
Jun 05, 2006 2.410 2.410 2.250 2.300 120,519 -0.14(-5.74%)
Jun 02, 2006 2.410 2.440 2.210 2.440 39,358 +0.09(+3.83%)
Jun 01, 2006 2.420 2.420 2.300 2.350 98,680 -0.10(-4.08%)
May 31, 2006 2.390 2.450 2.350 2.450 38,797 +0.04(+1.66%)
May 30, 2006 2.500 2.554 2.390 2.410 40,388 -0.08(-3.21%)
May 26, 2006 2.450 2.510 2.350 2.490 85,173 +0.02(+0.81%)
May 25, 2006 2.360 2.530 2.350 2.470 82,056 -0.02(-0.80%)
May 24, 2006 2.560 2.610 2.420 2.490 111,991 -0.01(-0.40%)
May 23, 2006 2.770 2.770 2.470 2.500 254,738 -0.27(-9.75%)
May 22, 2006 2.350 3.100 2.350 2.770 770,385 +0.53(+23.66%)
May 19, 2006 2.290 2.290 2.190 2.240 70,402 -0.02(-0.88%)
May 18, 2006 2.200 2.270 2.190 2.260 65,860 +0.09(+4.15%)
May 17, 2006 2.160 2.240 2.090 2.170 196,978 -0.02(-0.91%)
May 16, 2006 2.200 2.260 2.060 2.190 83,448 -0.02(-0.90%)
May 15, 2006 2.190 2.210 2.100 2.210 134,775 +0.01(+0.45%)
May 12, 2006 2.200 2.200 2.050 2.200 161,486 -0.03(-1.35%)
May 11, 2006 2.300 2.340 2.210 2.230 216,054 -0.10(-4.29%)
May 10, 2006 2.420 2.430 2.300 2.330 257,588 -0.12(-4.90%)
May 09, 2006 2.470 2.590 2.420 2.450 87,393 -0.05(-2.00%)
May 08, 2006 2.620 2.630 2.450 2.500 109,424 -0.12(-4.58%)
May 05, 2006 2.480 2.660 2.460 2.620 163,697 +0.17(+6.94%)
May 04, 2006 2.650 2.697 2.420 2.450 346,460 -0.18(-6.84%)
May 03, 2006 2.660 2.682 2.590 2.630 137,889 -0.06(-2.23%)
May 02, 2006 2.930 2.930 2.550 2.690 158,119 -0.29(-9.73%)
May 01, 2006 2.980 2.990 2.780 2.980 103,378 -0.03(-1.00%)
Apr 28, 2006 2.950 3.010 2.790 3.010 124,900 +0.00(+0.00%)
Apr 27, 2006 3.010 3.010 2.470 3.010 228,433 -0.03(-0.99%)
Apr 26, 2006 3.140 3.140 2.960 3.040 109,786 -0.13(-4.10%)
Apr 25, 2006 3.210 3.400 3.000 3.170 161,004 -0.07(-2.16%)
Apr 24, 2006 3.260 3.320 3.140 3.240 118,056 +0.00(+0.00%)
Apr 21, 2006 3.150 3.250 3.104 3.240 79,379 +0.14(+4.52%)
Apr 20, 2006 3.060 3.100 3.000 3.100 60,260 +0.05(+1.64%)
Apr 19, 2006 3.050 3.080 2.992 3.050 115,952 -0.01(-0.33%)
Apr 18, 2006 3.060 3.070 2.920 3.060 194,494 +0.00(+0.00%)
Apr 17, 2006 3.000 3.060 2.900 3.060 141,443 +0.03(+0.99%)
Apr 13, 2006 3.030 3.040 3.030 3.030 108,889 -0.04(-1.30%)
Apr 12, 2006 3.070 3.090 3.050 3.070 130,845 +0.00(+0.00%)
Apr 11, 2006 3.060 3.110 3.050 3.070 149,140 +0.01(+0.33%)
Apr 10, 2006 3.050 3.100 3.050 3.060 234,817 -0.01(-0.33%)
Apr 07, 2006 3.120 3.120 3.060 3.070 98,971 -0.13(-4.06%)
Apr 06, 2006 3.170 3.200 3.110 3.200 67,422 +0.00(+0.00%)
Apr 05, 2006 3.240 3.270 3.120 3.200 120,571 -0.01(-0.31%)
Apr 04, 2006 3.130 3.230 3.100 3.210 102,568 +0.13(+4.22%)
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