The closing price for EXACT Sciences (EXAS) in 2009 was $3.39, on December 31, 2009. It was up 494.7% for the year. The latest price is $49.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.29 | $3.40 | $3.26 | $3.39 | 110,138 |
December 30 2009 | $3.26 | $3.34 | $3.26 | $3.34 | 73,734 |
December 29 2009 | $3.31 | $3.32 | $3.26 | $3.30 | 44,205 |
December 28 2009 | $3.31 | $3.35 | $3.28 | $3.30 | 122,667 |
December 24 2009 | $3.21 | $3.27 | $3.20 | $3.26 | 18,153 |
December 23 2009 | $3.20 | $3.29 | $3.19 | $3.19 | 95,875 |
December 22 2009 | $3.08 | $3.20 | $2.97 | $3.20 | 156,459 |
December 21 2009 | $3.22 | $3.23 | $2.99 | $3.00 | 174,921 |
December 18 2009 | $3.06 | $3.26 | $3.00 | $3.26 | 312,056 |
December 17 2009 | $2.74 | $3.08 | $2.74 | $3.06 | 460,444 |
December 16 2009 | $2.73 | $2.75 | $2.57 | $2.69 | 63,408 |
December 15 2009 | $2.55 | $2.68 | $2.51 | $2.65 | 84,050 |
December 14 2009 | $2.49 | $2.60 | $2.46 | $2.49 | 158,234 |
December 11 2009 | $2.46 | $2.50 | $2.43 | $2.47 | 47,803 |
December 10 2009 | $2.50 | $2.50 | $2.43 | $2.46 | 41,053 |
December 09 2009 | $2.53 | $2.55 | $2.49 | $2.51 | 44,890 |
December 08 2009 | $2.57 | $2.58 | $2.50 | $2.51 | 48,836 |
December 07 2009 | $2.60 | $2.60 | $2.55 | $2.55 | 49,464 |
December 04 2009 | $2.60 | $2.64 | $2.54 | $2.64 | 27,527 |
December 03 2009 | $2.57 | $2.60 | $2.47 | $2.59 | 27,438 |
December 02 2009 | $2.55 | $2.58 | $2.50 | $2.51 | 23,808 |
December 01 2009 | $2.55 | $2.61 | $2.55 | $2.57 | 26,778 |
November 30 2009 | $2.66 | $2.68 | $2.60 | $2.60 | 39,248 |
November 27 2009 | $2.65 | $2.74 | $2.65 | $2.71 | 4,397 |
November 25 2009 | $2.57 | $2.73 | $2.57 | $2.70 | 39,027 |
Daily pricing data for EXACT Sciences dates back to 1/31/2001, and may be incomplete.