Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Exact Sciences Cor (NQ: EXAS )

69.06 +2.18 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.18 50.09 48.72 49.51 1,249,367 -0.44(-0.88%)
Dec 29, 2022 49.39 51.12 48.71 49.95 1,479,672 +1.15(+2.36%)
Dec 28, 2022 49.39 50.14 48.66 48.80 1,547,459 -0.38(-0.77%)
Dec 27, 2022 50.73 50.73 48.71 49.18 1,474,499 -1.27(-2.52%)
Dec 23, 2022 53.15 53.98 50.20 50.45 1,971,717 -2.70(-5.08%)
Dec 22, 2022 51.25 53.18 50.81 53.15 1,812,706 +0.78(+1.49%)
Dec 21, 2022 51.77 53.50 51.50 52.37 2,730,452 +1.28(+2.51%)
Dec 20, 2022 49.44 52.12 49.38 51.09 2,838,130 +1.09(+2.18%)
Dec 19, 2022 51.61 53.32 49.44 50.00 3,240,119 -1.92(-3.70%)
Dec 16, 2022 55.24 56.52 51.39 51.92 15,738,839 +7.31(+16.39%)
Dec 15, 2022 44.56 45.24 43.90 44.61 2,685,223 -0.93(-2.04%)
Dec 14, 2022 44.77 46.80 44.33 45.54 2,158,950 +0.30(+0.66%)
Dec 13, 2022 48.28 50.39 44.49 45.24 2,278,307 -0.19(-0.42%)
Dec 12, 2022 44.23 46.30 44.06 45.43 1,606,350 +0.83(+1.86%)
Dec 09, 2022 45.70 47.00 44.54 44.60 1,260,547 -1.36(-2.96%)
Dec 08, 2022 46.65 48.58 45.78 45.96 1,813,133 +0.06(+0.13%)
Dec 07, 2022 45.90 46.50 45.02 45.90 1,330,041 -0.28(-0.61%)
Dec 06, 2022 45.45 46.34 44.67 46.18 2,008,917 +0.63(+1.38%)
Dec 05, 2022 45.80 47.16 45.15 45.55 1,530,204 -0.81(-1.75%)
Dec 02, 2022 44.35 46.73 43.68 46.36 1,282,014 +0.36(+0.78%)
Dec 01, 2022 45.00 46.78 44.78 46.00 1,470,380 +1.05(+2.34%)
Nov 30, 2022 41.63 44.98 41.27 44.95 2,236,112 +3.76(+9.13%)
Nov 29, 2022 41.60 42.16 40.73 41.19 1,011,190 -0.31(-0.75%)
Nov 28, 2022 42.23 43.23 41.08 41.50 1,250,420 -1.15(-2.70%)
Nov 25, 2022 42.72 43.02 42.09 42.65 420,917 -0.44(-1.02%)
Nov 23, 2022 42.08 43.32 41.75 43.09 850,397 +0.86(+2.04%)
Nov 22, 2022 42.26 42.70 41.48 42.23 784,762 -0.10(-0.24%)
Nov 21, 2022 42.03 42.88 41.91 42.33 1,097,396 -0.20(-0.47%)
Nov 18, 2022 43.92 44.13 41.91 42.53 1,525,525 -0.48(-1.12%)
Nov 17, 2022 42.27 43.60 41.88 43.01 1,545,848 -0.60(-1.38%)
Nov 16, 2022 44.10 44.52 42.65 43.61 1,793,625 -0.67(-1.51%)
Nov 15, 2022 46.81 47.28 44.11 44.28 2,420,762 -0.53(-1.18%)
Nov 14, 2022 46.12 47.04 44.69 44.81 2,413,075 -1.52(-3.28%)
Nov 11, 2022 43.46 48.26 43.32 46.33 4,801,930 +2.37(+5.39%)
Nov 10, 2022 43.79 44.92 42.31 43.96 3,266,407 +3.70(+9.19%)
Nov 09, 2022 40.68 41.61 39.90 40.26 2,344,924 -0.65(-1.59%)
Nov 08, 2022 38.53 41.27 37.96 40.91 3,347,443 +2.75(+7.21%)
Nov 07, 2022 37.80 38.72 36.84 38.16 2,707,800 +0.59(+1.57%)
Nov 04, 2022 36.69 38.75 35.21 37.57 5,258,923 +5.23(+16.17%)
Nov 03, 2022 32.41 33.27 31.43 32.34 2,398,141 -0.67(-2.03%)
Nov 02, 2022 34.26 35.34 33.01 33.01 3,117,079 -1.79(-5.14%)
Nov 01, 2022 35.75 36.15 34.48 34.80 3,195,120 +0.02(+0.06%)
Oct 31, 2022 34.24 34.97 34.05 34.78 1,671,485 +0.20(+0.58%)
Oct 28, 2022 33.58 34.68 33.05 34.58 1,996,603 +0.73(+2.16%)
Oct 27, 2022 35.43 35.43 33.63 33.85 1,893,167 -1.22(-3.48%)
Oct 26, 2022 33.25 35.77 33.09 35.07 2,549,642 +1.69(+5.06%)
Oct 25, 2022 31.67 33.70 31.67 33.38 2,053,774 +1.99(+6.34%)
Oct 24, 2022 32.86 32.86 31.28 31.39 1,774,960 -1.47(-4.47%)
Oct 21, 2022 32.04 33.01 31.40 32.86 2,931,070 +0.83(+2.59%)
Oct 20, 2022 32.41 33.75 31.89 32.03 1,829,576 -0.66(-2.02%)
Oct 19, 2022 34.25 34.64 32.05 32.69 2,287,507 -2.60(-7.37%)
Oct 18, 2022 35.00 36.00 34.92 35.29 3,255,316 +1.40(+4.13%)
Oct 17, 2022 31.66 33.97 31.10 33.89 2,721,671 +3.54(+11.66%)
Oct 14, 2022 30.95 32.10 30.02 30.35 2,097,550 -0.07(-0.23%)
Oct 13, 2022 30.29 31.33 29.27 30.42 2,700,988 -1.20(-3.80%)
Oct 12, 2022 32.11 32.27 30.61 31.62 1,989,400 -0.54(-1.68%)
Oct 11, 2022 32.68 33.47 31.40 32.16 1,684,086 -0.64(-1.95%)
Oct 10, 2022 33.66 33.80 32.38 32.80 1,556,251 -1.02(-3.02%)
Oct 07, 2022 35.22 35.27 33.78 33.82 2,249,401 -2.50(-6.88%)
Oct 06, 2022 36.04 36.63 35.43 36.32 1,248,312 +0.26(+0.72%)
Oct 05, 2022 35.29 36.06 34.81 36.06 1,895,046 -0.10(-0.28%)
Oct 04, 2022 34.23 36.16 34.11 36.16 2,414,306 +2.86(+8.59%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.