Financial News

Exact Sciences Cor (NQ: EXAS )

121.99 USD +0.10 (+0.08%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.930 8.120 7.810 7.950 268,247 -0.12(-1.49%)
Oct 28, 2011 8.130 8.210 7.920 8.070 408,547 -0.09(-1.10%)
Oct 27, 2011 8.190 8.320 7.850 8.160 640,764 +0.23(+2.90%)
Oct 26, 2011 7.800 7.960 7.470 7.930 499,531 +0.20(+2.59%)
Oct 25, 2011 8.070 8.070 7.690 7.730 433,253 -0.39(-4.80%)
Oct 24, 2011 7.910 8.300 7.870 8.120 566,993 +0.20(+2.53%)
Oct 21, 2011 7.930 8.030 7.700 7.920 407,973 +0.15(+1.93%)
Oct 20, 2011 7.700 7.880 7.520 7.770 459,518 +0.05(+0.65%)
Oct 19, 2011 7.750 7.980 7.660 7.720 545,379 -0.02(-0.26%)
Oct 18, 2011 7.710 7.878 7.440 7.740 491,989 +0.04(+0.52%)
Oct 17, 2011 8.030 8.150 7.520 7.700 534,473 -0.43(-5.29%)
Oct 14, 2011 8.220 8.300 8.090 8.130 600,748 -0.01(-0.12%)
Oct 13, 2011 8.020 8.150 7.770 8.140 566,085 +0.08(+0.99%)
Oct 12, 2011 7.950 8.150 7.900 8.060 1,058,767 +0.18(+2.28%)
Oct 11, 2011 7.530 7.930 7.510 7.880 662,880 +0.25(+3.28%)
Oct 10, 2011 7.430 7.830 7.270 7.630 1,049,444 +0.38(+5.24%)
Oct 07, 2011 7.150 7.390 6.970 7.250 698,807 +0.10(+1.40%)
Oct 06, 2011 7.080 7.150 6.860 7.150 519,708 +0.18(+2.58%)
Oct 05, 2011 6.670 7.010 6.432 6.970 534,542 +0.30(+4.50%)
Oct 04, 2011 6.170 6.700 6.060 6.670 792,423 +0.43(+6.89%)
Oct 03, 2011 6.540 6.785 6.230 6.240 581,641 -0.39(-5.88%)
Sep 30, 2011 6.520 6.890 6.500 6.630 582,575 -0.02(-0.30%)
Sep 29, 2011 6.850 6.919 6.390 6.650 615,078 +0.03(+0.45%)
Sep 28, 2011 7.070 7.210 6.620 6.620 568,873 -0.47(-6.63%)
Sep 27, 2011 6.990 7.280 6.830 7.090 622,001 +0.30(+4.42%)
Sep 26, 2011 6.670 6.850 6.480 6.790 879,314 +0.15(+2.26%)
Sep 23, 2011 6.720 6.870 6.530 6.640 905,509 -0.09(-1.34%)
Sep 22, 2011 6.790 6.970 6.520 6.730 1,224,857 -0.24(-3.44%)
Sep 21, 2011 7.410 7.500 6.960 6.970 979,960 -0.43(-5.81%)
Sep 20, 2011 7.950 8.060 7.350 7.400 790,869 -0.58(-7.27%)
Sep 19, 2011 7.730 8.170 7.700 7.980 684,197 +0.05(+0.63%)
Sep 16, 2011 8.500 8.580 7.850 7.930 2,352,625 -0.57(-6.71%)
Sep 15, 2011 8.250 8.530 8.110 8.500 587,724 +0.36(+4.42%)
Sep 14, 2011 7.990 8.280 7.870 8.140 635,912 +0.20(+2.52%)
Sep 13, 2011 7.880 8.010 7.660 7.940 647,396 +0.12(+1.53%)
Sep 12, 2011 7.460 7.830 7.380 7.820 721,676 +0.19(+2.49%)
Sep 09, 2011 8.000 8.120 7.390 7.630 677,180 -0.22(-2.80%)
Sep 08, 2011 7.860 8.240 7.800 7.850 557,558 -0.10(-1.26%)
Sep 07, 2011 7.730 8.080 7.670 7.950 583,807 +0.44(+5.86%)
Sep 06, 2011 7.260 7.530 7.200 7.510 549,181 -0.10(-1.31%)
Sep 02, 2011 7.520 7.750 7.460 7.610 634,591 -0.17(-2.19%)
Sep 01, 2011 7.720 7.950 7.630 7.780 724,985 +0.05(+0.65%)
Aug 31, 2011 7.830 7.900 7.670 7.730 484,491 -0.05(-0.64%)
Aug 30, 2011 7.710 7.900 7.602 7.780 414,022 -0.02(-0.26%)
Aug 29, 2011 7.350 7.800 7.280 7.800 435,916 +0.56(+7.73%)
Aug 26, 2011 6.950 7.330 6.901 7.240 395,012 +0.22(+3.13%)
Aug 25, 2011 7.630 7.630 7.000 7.020 595,597 -0.51(-6.77%)
Aug 24, 2011 7.580 7.740 7.350 7.530 382,556 -0.03(-0.40%)
Aug 23, 2011 7.070 7.605 7.030 7.560 531,589 +0.55(+7.85%)
Aug 22, 2011 7.240 7.490 6.950 7.010 532,277 -0.03(-0.43%)
Aug 19, 2011 6.880 7.360 6.770 7.040 578,211 -0.01(-0.14%)
Aug 18, 2011 7.310 7.380 6.921 7.050 649,707 -0.54(-7.11%)
Aug 17, 2011 7.700 7.820 7.420 7.590 453,830 -0.02(-0.26%)
Aug 16, 2011 7.400 7.790 7.230 7.610 923,060 +0.14(+1.87%)
Aug 15, 2011 6.740 7.480 6.690 7.470 1,173,733 +1.03(+15.99%)
Aug 12, 2011 6.520 6.588 6.360 6.440 510,770 +0.05(+0.78%)
Aug 11, 2011 6.300 6.440 6.060 6.390 762,631 +0.20(+3.23%)
Aug 10, 2011 6.460 6.510 6.120 6.190 911,527 -0.43(-6.50%)
Aug 09, 2011 6.390 6.630 6.000 6.620 1,297,177 +0.37(+5.92%)
Aug 08, 2011 6.730 6.930 6.150 6.250 1,703,373 -0.73(-10.46%)
Aug 05, 2011 6.990 7.127 6.460 6.980 1,411,017 +0.28(+4.18%)
Aug 04, 2011 7.350 7.370 6.700 6.700 1,569,491 -0.79(-10.55%)
Aug 03, 2011 7.660 7.700 7.060 7.490 1,499,901 -0.27(-3.48%)
Aug 02, 2011 8.670 8.720 7.720 7.760 1,086,586 -0.93(-10.70%)
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