Financial News

Exact Sciences Cor (NQ: EXAS )

117.95 USD -0.08 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.210 3.480 3.170 3.200 366,332 +0.07(+2.24%)
Apr 27, 2007 2.850 3.150 2.820 3.130 267,096 +0.24(+8.30%)
Apr 26, 2007 2.900 2.920 2.810 2.890 116,771 -0.03(-1.03%)
Apr 25, 2007 2.590 2.954 2.540 2.920 209,156 +0.36(+14.06%)
Apr 24, 2007 2.470 2.560 2.400 2.560 95,728 +0.16(+6.67%)
Apr 23, 2007 2.360 2.440 2.330 2.400 32,691 -0.02(-0.83%)
Apr 20, 2007 2.400 2.420 2.330 2.420 44,342 +0.00(+0.00%)
Apr 19, 2007 2.410 2.470 2.380 2.420 15,834 +0.04(+1.68%)
Apr 18, 2007 2.370 2.490 2.350 2.380 39,205 +0.00(+0.00%)
Apr 17, 2007 2.390 2.500 2.380 2.380 26,286 -0.07(-2.86%)
Apr 16, 2007 2.520 2.550 2.450 2.450 17,977 -0.04(-1.61%)
Apr 13, 2007 2.450 2.500 2.450 2.490 25,200 +0.03(+1.22%)
Apr 12, 2007 2.490 2.490 2.430 2.460 30,576 -0.04(-1.60%)
Apr 11, 2007 2.531 2.580 2.340 2.500 47,058 -0.05(-1.96%)
Apr 10, 2007 2.520 2.600 2.490 2.550 57,203 +0.05(+2.00%)
Apr 09, 2007 2.570 2.680 2.440 2.500 85,812 -0.04(-1.57%)
Apr 05, 2007 2.540 2.670 2.480 2.540 21,105 -0.02(-0.78%)
Apr 04, 2007 2.520 2.650 2.520 2.560 56,403 +0.04(+1.59%)
Apr 03, 2007 2.550 2.790 2.480 2.520 29,897 -0.05(-1.95%)
Apr 02, 2007 2.660 2.660 2.560 2.570 27,344 -0.11(-4.10%)
Mar 30, 2007 2.640 2.720 2.500 2.680 29,039 +0.06(+2.29%)
Mar 29, 2007 2.580 2.620 2.580 2.620 15,443 +0.02(+0.77%)
Mar 28, 2007 2.680 2.690 2.580 2.600 47,778 -0.10(-3.70%)
Mar 27, 2007 2.760 2.800 2.680 2.700 28,372 -0.06(-2.17%)
Mar 26, 2007 2.720 2.830 2.630 2.760 70,191 +0.02(+0.73%)
Mar 23, 2007 2.720 2.770 2.700 2.740 34,015 +0.00(+0.00%)
Mar 22, 2007 2.810 2.820 2.700 2.740 25,639 -0.06(-2.14%)
Mar 21, 2007 2.780 2.890 2.710 2.800 41,745 +0.00(+0.00%)
Mar 20, 2007 2.710 2.870 2.670 2.800 43,867 +0.01(+0.36%)
Mar 19, 2007 2.740 2.990 2.610 2.790 125,703 +0.08(+2.95%)
Mar 16, 2007 2.600 2.740 2.530 2.710 25,680 +0.13(+5.04%)
Mar 15, 2007 2.470 2.630 2.460 2.580 54,915 +0.14(+5.74%)
Mar 14, 2007 2.490 2.490 2.405 2.440 56,184 -0.01(-0.41%)
Mar 13, 2007 2.500 2.520 2.440 2.450 17,400 -0.05(-2.00%)
Mar 12, 2007 2.590 2.680 2.490 2.500 51,099 -0.04(-1.57%)
Mar 09, 2007 2.670 2.720 2.510 2.540 27,590 -0.10(-3.79%)
Mar 08, 2007 2.530 2.660 2.530 2.640 34,008 +0.14(+5.60%)
Mar 07, 2007 2.450 2.570 2.400 2.500 77,152 +0.02(+0.81%)
Mar 06, 2007 2.360 2.490 2.360 2.480 13,225 +0.15(+6.44%)
Mar 05, 2007 2.400 2.480 2.310 2.330 27,749 -0.10(-4.12%)
Mar 02, 2007 2.550 2.610 2.320 2.430 50,553 -0.15(-5.81%)
Mar 01, 2007 2.630 2.650 2.570 2.580 147,991 -0.13(-4.80%)
Feb 28, 2007 2.700 2.750 2.610 2.710 106,213 +0.00(+0.00%)
Feb 27, 2007 2.745 2.745 2.650 2.710 32,506 -0.04(-1.45%)
Feb 26, 2007 2.710 2.800 2.710 2.750 33,629 +0.02(+0.73%)
Feb 23, 2007 2.700 2.730 2.638 2.730 26,935 +0.02(+0.74%)
Feb 22, 2007 2.750 2.760 2.700 2.710 32,939 -0.06(-2.17%)
Feb 21, 2007 2.770 2.800 2.730 2.770 43,553 +0.03(+1.09%)
Feb 20, 2007 2.630 2.770 2.630 2.740 19,358 +0.08(+3.01%)
Feb 16, 2007 2.700 2.720 2.620 2.660 21,018 -0.11(-3.97%)
Feb 15, 2007 2.750 2.800 2.720 2.770 41,197 +0.04(+1.47%)
Feb 14, 2007 2.760 2.790 2.710 2.730 24,152 -0.05(-1.80%)
Feb 13, 2007 2.800 2.826 2.740 2.780 10,493 -0.01(-0.36%)
Feb 12, 2007 2.790 2.860 2.780 2.790 20,106 +0.01(+0.36%)
Feb 09, 2007 2.760 2.800 2.756 2.780 30,778 +0.00(+0.00%)
Feb 08, 2007 2.810 2.830 2.780 2.780 72,874 -0.03(-1.07%)
Feb 07, 2007 2.850 2.950 2.805 2.810 54,962 -0.07(-2.43%)
Feb 06, 2007 2.910 2.920 2.860 2.880 28,322 -0.01(-0.35%)
Feb 05, 2007 2.850 2.920 2.730 2.890 35,798 +0.06(+2.12%)
Feb 02, 2007 2.840 2.890 2.810 2.830 39,066 -0.03(-1.05%)
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