Financial News

Exact Sciences Cor (NQ: EXAS )

74.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.700 9.890 9.500 9.810 859,846 +0.15(+1.55%)
Nov 29, 2012 9.500 9.720 9.460 9.660 412,731 +0.26(+2.77%)
Nov 28, 2012 9.310 9.415 9.020 9.400 341,516 +0.08(+0.86%)
Nov 27, 2012 9.510 9.560 9.190 9.320 443,628 -0.17(-1.79%)
Nov 26, 2012 9.540 9.560 9.370 9.490 309,690 -0.06(-0.63%)
Nov 23, 2012 9.280 9.550 9.250 9.550 175,679 +0.28(+3.02%)
Nov 21, 2012 9.220 9.280 9.140 9.270 223,871 +0.10(+1.09%)
Nov 20, 2012 9.300 9.418 9.100 9.170 929,293 -0.09(-0.97%)
Nov 19, 2012 9.660 9.660 9.080 9.260 829,271 -0.28(-2.94%)
Nov 16, 2012 9.090 9.660 9.020 9.540 940,741 +0.52(+5.76%)
Nov 15, 2012 9.010 9.150 8.990 9.020 486,855 +0.04(+0.45%)
Nov 14, 2012 9.330 9.340 8.890 8.980 568,458 -0.30(-3.23%)
Nov 13, 2012 9.220 9.320 9.090 9.280 389,402 +0.01(+0.11%)
Nov 12, 2012 9.270 9.370 9.150 9.270 298,953 +0.05(+0.54%)
Nov 09, 2012 9.080 9.380 9.040 9.220 765,928 +0.13(+1.44%)
Nov 08, 2012 9.130 9.240 8.990 9.089 386,504 -0.02(-0.23%)
Nov 07, 2012 9.250 9.489 9.040 9.110 742,796 -0.22(-2.36%)
Nov 06, 2012 9.640 9.640 9.240 9.330 404,564 -0.22(-2.30%)
Nov 05, 2012 9.140 9.820 9.100 9.550 824,016 +0.52(+5.76%)
Nov 02, 2012 9.080 9.180 9.010 9.030 477,252 -0.03(-0.33%)
Nov 01, 2012 9.420 9.500 9.010 9.060 738,976 -0.40(-4.23%)
Oct 31, 2012 9.200 9.550 9.110 9.460 769,664 +0.05(+0.53%)
Oct 26, 2012 9.360 9.410 9.410 9.410 567,300 -0.03(-0.32%)
Oct 25, 2012 9.220 9.450 9.130 9.440 636,791 +0.29(+3.17%)
Oct 24, 2012 9.230 9.360 9.130 9.150 425,183 -0.09(-0.97%)
Oct 23, 2012 9.270 9.290 8.870 9.240 1,005,870 -0.60(-6.10%)
Oct 19, 2012 9.970 10.08 9.710 9.840 855,058 -0.16(-1.60%)
Oct 18, 2012 10.11 10.17 9.950 10.00 606,304 -0.15(-1.48%)
Oct 17, 2012 10.22 10.31 10.00 10.15 609,720 +0.10(+0.99%)
Oct 16, 2012 10.29 10.91 9.630 10.05 3,424,334 -0.23(-2.23%)
Oct 15, 2012 10.64 10.70 10.22 10.28 832,725 -0.37(-3.47%)
Oct 12, 2012 11.32 11.60 10.52 10.65 1,521,025 -0.95(-8.19%)
Oct 11, 2012 11.75 11.84 11.58 11.60 601,063 -0.07(-0.60%)
Oct 10, 2012 11.33 11.70 11.33 11.67 658,010 +0.35(+3.09%)
Oct 09, 2012 11.93 11.95 11.29 11.32 581,213 -0.57(-4.79%)
Oct 08, 2012 12.30 12.30 11.83 11.89 1,239,633 +0.26(+2.24%)
Oct 05, 2012 11.43 11.74 11.36 11.63 418,613 +0.27(+2.38%)
Oct 04, 2012 11.38 11.38 11.20 11.36 251,148 +0.06(+0.53%)
Oct 03, 2012 11.33 11.47 11.22 11.30 225,062 -0.02(-0.18%)
Oct 02, 2012 11.22 11.50 11.16 11.32 330,331 +0.15(+1.34%)
Oct 01, 2012 11.06 11.27 11.04 11.17 803,233 +0.17(+1.55%)
Sep 28, 2012 10.92 11.12 10.79 11.00 274,867 +0.05(+0.46%)
Sep 27, 2012 11.01 11.10 10.78 10.95 557,622 -0.02(-0.18%)
Sep 26, 2012 11.27 11.40 10.88 10.97 477,693 -0.30(-2.66%)
Sep 25, 2012 10.94 11.30 10.85 11.27 876,487 +0.37(+3.39%)
Sep 24, 2012 10.80 10.99 10.56 10.90 280,101 +0.05(+0.46%)
Sep 21, 2012 10.89 10.95 10.76 10.85 641,175 +0.09(+0.84%)
Sep 20, 2012 10.63 10.87 10.63 10.76 294,852 +0.03(+0.28%)
Sep 19, 2012 10.49 10.73 10.43 10.73 352,610 +0.28(+2.68%)
Sep 18, 2012 10.30 10.46 10.23 10.45 213,044 +0.17(+1.65%)
Sep 17, 2012 10.29 10.35 10.18 10.28 313,399 -0.04(-0.39%)
Sep 14, 2012 10.42 10.50 10.25 10.32 446,074 -0.09(-0.86%)
Sep 13, 2012 10.27 10.60 10.25 10.41 397,811 +0.14(+1.36%)
Sep 12, 2012 10.40 10.49 10.24 10.27 179,079 -0.10(-0.96%)
Sep 11, 2012 10.39 10.50 10.29 10.37 232,412 +0.02(+0.19%)
Sep 10, 2012 10.31 10.43 10.17 10.35 233,043 +0.04(+0.39%)
Sep 07, 2012 10.47 10.50 10.28 10.31 302,695 -0.13(-1.25%)
Sep 06, 2012 10.24 10.48 10.18 10.44 489,341 +0.29(+2.86%)
Sep 05, 2012 10.07 10.24 10.06 10.15 522,084 +0.04(+0.40%)
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