Financial News

Exact Sciences Cor (NQ: EXAS )

74.03 USD -2.00 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.045 4.120 4.000 4.110 76,871 +0.05(+1.23%)
Feb 25, 2010 4.100 4.140 4.020 4.060 53,956 +0.00(+0.00%)
Feb 24, 2010 4.080 4.160 4.010 4.060 58,578 +0.04(+1.00%)
Feb 23, 2010 3.980 4.040 3.950 4.020 82,483 +0.05(+1.26%)
Feb 22, 2010 3.910 4.100 3.900 3.970 207,660 +0.05(+1.28%)
Feb 19, 2010 3.870 3.940 3.840 3.920 48,168 +0.02(+0.51%)
Feb 18, 2010 4.000 4.000 3.850 3.900 117,489 -0.09(-2.17%)
Feb 17, 2010 3.950 4.000 3.860 3.986 108,408 +0.13(+3.28%)
Feb 16, 2010 4.030 4.030 3.760 3.860 132,801 -0.07(-1.78%)
Feb 12, 2010 3.760 3.930 3.930 3.930 120,500 +0.12(+3.15%)
Feb 11, 2010 3.850 4.020 3.810 3.810 170,043 -0.05(-1.30%)
Feb 10, 2010 3.840 3.950 3.827 3.860 56,850 +0.06(+1.58%)
Feb 09, 2010 3.940 3.970 3.791 3.800 55,631 -0.16(-4.04%)
Feb 08, 2010 3.820 4.010 3.750 3.960 69,127 +0.20(+5.32%)
Feb 05, 2010 3.850 3.850 3.590 3.760 85,570 -0.11(-2.84%)
Feb 04, 2010 3.980 4.000 3.830 3.870 77,983 -0.09(-2.27%)
Feb 03, 2010 4.000 4.000 3.860 3.960 55,419 +0.00(+0.00%)
Feb 02, 2010 4.250 4.250 3.900 3.960 170,653 +0.11(+2.86%)
Feb 01, 2010 3.530 3.850 3.500 3.850 115,827 +0.35(+10.00%)
Jan 29, 2010 3.520 3.530 3.460 3.500 54,541 +0.03(+0.86%)
Jan 28, 2010 3.510 3.510 3.400 3.470 42,944 -0.02(-0.57%)
Jan 27, 2010 3.470 3.540 3.450 3.490 45,909 +0.02(+0.58%)
Jan 26, 2010 3.500 3.620 3.410 3.470 198,619 -0.19(-5.09%)
Jan 25, 2010 4.010 4.010 3.550 3.656 177,964 -0.22(-5.77%)
Jan 22, 2010 3.980 4.000 3.840 3.880 145,633 -0.12(-3.00%)
Jan 21, 2010 4.210 4.210 3.750 4.000 293,562 -0.20(-4.76%)
Jan 20, 2010 4.250 4.270 4.140 4.200 59,477 -0.01(-0.24%)
Jan 19, 2010 4.020 4.300 4.010 4.210 65,733 +0.15(+3.69%)
Jan 15, 2010 4.140 4.060 4.060 4.060 61,300 -0.08(-1.93%)
Jan 14, 2010 4.360 4.360 4.130 4.140 74,179 -0.14(-3.27%)
Jan 13, 2010 4.300 4.370 4.150 4.280 114,844 +0.04(+0.94%)
Jan 12, 2010 4.210 4.290 4.180 4.240 112,123 +0.10(+2.42%)
Jan 11, 2010 4.100 4.200 4.010 4.140 58,251 +0.10(+2.48%)
Jan 08, 2010 4.240 4.248 4.000 4.040 263,645 -0.13(-3.12%)
Jan 07, 2010 4.230 4.500 4.110 4.170 422,485 +0.04(+0.97%)
Jan 06, 2010 3.980 4.230 3.880 4.130 523,109 +0.33(+8.69%)
Jan 05, 2010 3.400 3.840 3.360 3.800 263,183 +0.40(+11.76%)
Jan 04, 2010 3.500 3.530 3.370 3.400 171,891 +0.01(+0.29%)
Dec 31, 2009 3.290 3.390 3.390 3.390 110,200 +0.05(+1.50%)
Dec 30, 2009 3.260 3.340 3.260 3.340 73,734 +0.04(+1.29%)
Dec 29, 2009 3.310 3.320 3.260 3.297 44,205 -0.00(-0.08%)
Dec 28, 2009 3.310 3.350 3.276 3.300 122,667 +0.04(+1.23%)
Dec 24, 2009 3.210 3.270 3.196 3.260 18,153 +0.07(+2.19%)
Dec 23, 2009 3.200 3.290 3.190 3.190 95,875 -0.01(-0.31%)
Dec 22, 2009 3.080 3.200 2.970 3.200 156,459 +0.20(+6.67%)
Dec 21, 2009 3.220 3.230 2.990 3.000 174,921 -0.26(-7.98%)
Dec 18, 2009 3.060 3.260 3.000 3.260 312,056 +0.20(+6.54%)
Dec 17, 2009 2.740 3.080 2.740 3.060 459,044 +0.37(+13.75%)
Dec 16, 2009 2.730 2.750 2.570 2.690 63,408 +0.04(+1.51%)
Dec 15, 2009 2.550 2.680 2.510 2.650 84,050 +0.16(+6.43%)
Dec 14, 2009 2.550 2.600 2.460 2.490 158,234 +0.02(+0.81%)
Dec 11, 2009 2.460 2.500 2.430 2.470 47,803 +0.01(+0.41%)
Dec 10, 2009 2.500 2.500 2.430 2.460 41,053 -0.05(-1.99%)
Dec 09, 2009 2.530 2.550 2.490 2.510 44,890 +0.00(+0.00%)
Dec 08, 2009 2.570 2.580 2.500 2.510 48,836 -0.04(-1.57%)
Dec 07, 2009 2.601 2.601 2.550 2.550 49,464 -0.09(-3.41%)
Dec 04, 2009 2.600 2.640 2.540 2.640 27,527 +0.05(+1.93%)
Dec 03, 2009 2.570 2.600 2.470 2.590 27,438 +0.08(+3.18%)
Dec 02, 2009 2.550 2.580 2.500 2.510 23,808 -0.06(-2.33%)
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