Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Exact Sciences Cor (NQ: EXAS )

53.52 +2.52 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 50.70 54.79 50.61 53.52 3,641,321 +2.52(+4.94%)
May 20, 2024 50.15 51.92 50.09 51.00 5,629,112 +0.62(+1.23%)
May 17, 2024 51.95 51.95 50.35 50.38 2,453,347 -1.57(-3.02%)
May 16, 2024 53.25 53.56 51.91 51.95 2,566,045 -1.39(-2.61%)
May 15, 2024 54.99 55.14 52.91 53.34 2,767,124 -0.66(-1.22%)
May 14, 2024 55.70 56.79 52.32 54.00 3,726,123 -1.59(-2.86%)
May 13, 2024 53.68 55.77 53.58 55.59 2,703,504 +2.08(+3.89%)
May 10, 2024 54.41 55.40 52.43 53.51 5,931,537 -0.64(-1.18%)
May 09, 2024 54.50 55.38 52.25 54.15 10,687,568 -5.33(-8.96%)
May 08, 2024 61.00 62.27 59.04 59.48 3,669,051 -1.93(-3.14%)
May 07, 2024 63.36 63.79 61.31 61.41 1,933,972 -1.94(-3.06%)
May 06, 2024 62.48 63.88 59.77 63.35 2,657,708 +1.28(+2.06%)
May 03, 2024 62.48 63.99 61.47 62.07 1,612,633 +1.53(+2.53%)
May 02, 2024 60.53 61.18 59.13 60.54 1,587,056 +0.53(+0.88%)
May 01, 2024 59.06 61.05 57.97 60.01 2,171,982 +0.66(+1.11%)
Apr 30, 2024 58.00 59.86 57.55 59.35 2,721,762 +0.57(+0.97%)
Apr 29, 2024 59.46 60.33 58.62 58.78 2,231,175 -0.07(-0.12%)
Apr 26, 2024 59.02 60.31 58.45 58.85 2,019,062 +0.06(+0.10%)
Apr 25, 2024 62.17 62.50 58.40 58.79 2,648,542 -4.45(-7.04%)
Apr 24, 2024 63.54 64.28 63.22 63.24 1,213,600 -0.29(-0.46%)
Apr 23, 2024 62.60 65.00 62.41 63.53 1,777,678 +1.12(+1.79%)
Apr 22, 2024 61.31 63.23 60.68 62.41 1,594,415 +1.45(+2.38%)
Apr 19, 2024 62.84 63.48 60.37 60.96 2,168,842 -2.52(-3.97%)
Apr 18, 2024 62.79 64.92 61.78 63.48 1,597,902 +0.26(+0.41%)
Apr 17, 2024 65.62 66.74 62.88 63.22 2,516,226 -0.64(-1.00%)
Apr 16, 2024 64.85 66.05 63.64 63.86 3,472,194 -1.49(-2.28%)
Apr 15, 2024 70.57 71.85 65.30 65.35 3,060,354 -5.99(-8.40%)
Apr 12, 2024 72.92 73.09 70.78 71.34 2,575,065 -1.61(-2.21%)
Apr 11, 2024 71.52 73.09 69.26 72.95 5,616,736 -0.65(-0.88%)
Apr 10, 2024 71.79 73.81 71.15 73.60 2,320,039 -0.66(-0.89%)
Apr 09, 2024 72.49 74.44 72.28 74.26 2,568,683 +2.93(+4.11%)
Apr 08, 2024 70.23 71.94 69.98 71.33 1,659,024 +1.10(+1.57%)
Apr 05, 2024 69.76 70.72 69.33 70.23 2,108,387 +0.07(+0.10%)
Apr 04, 2024 73.40 73.58 69.84 70.16 3,441,204 -2.66(-3.65%)
Apr 03, 2024 73.22 73.87 70.04 72.82 4,876,003 -0.92(-1.25%)
Apr 02, 2024 79.59 79.62 73.16 73.74 11,351,451 +3.33(+4.73%)
Apr 01, 2024 68.81 70.50 67.05 70.41 3,188,031 +1.35(+1.95%)
Mar 28, 2024 67.18 69.78 69.74 69.06 5,517,058 +2.18(+3.26%)
Mar 27, 2024 65.87 66.93 65.07 66.88 1,710,657 +1.64(+2.51%)
Mar 26, 2024 64.29 65.43 63.52 65.24 1,920,607 +1.48(+2.32%)
Mar 25, 2024 62.05 64.46 62.00 63.76 1,803,444 +1.66(+2.67%)
Mar 22, 2024 62.37 62.37 60.25 62.10 1,011,708 +0.10(+0.16%)
Mar 21, 2024 63.56 65.22 61.87 62.00 4,257,157 -0.66(-1.05%)
Mar 20, 2024 61.77 63.15 60.20 62.66 2,469,149 +0.76(+1.23%)
Mar 19, 2024 58.82 62.23 58.77 61.90 2,114,819 +3.04(+5.16%)
Mar 18, 2024 58.21 59.49 57.63 58.86 1,747,880 +1.15(+1.99%)
Mar 15, 2024 58.13 59.49 57.48 57.71 1,854,910 -0.82(-1.40%)
Mar 14, 2024 60.94 61.50 57.56 58.53 1,893,065 -2.55(-4.17%)
Mar 13, 2024 60.44 61.59 60.44 61.08 1,380,808 +0.38(+0.63%)
Mar 12, 2024 60.73 61.36 59.92 60.70 1,819,043 +0.00(+0.00%)
Mar 11, 2024 59.91 61.42 59.91 60.70 1,599,915 +0.66(+1.10%)
Mar 08, 2024 62.01 63.72 59.87 60.04 1,694,389 -1.42(-2.31%)
Mar 07, 2024 56.74 61.62 56.31 61.46 2,422,092 +5.19(+9.22%)
Mar 06, 2024 59.73 59.79 56.07 56.27 2,134,564 -2.23(-3.81%)
Mar 05, 2024 58.50 59.28 57.75 58.50 1,693,844 -0.70(-1.18%)
Mar 04, 2024 59.01 59.81 58.10 59.20 1,278,165 -0.24(-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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.