The highest closing price for EXACT Sciences (EXAS) in 2018 was $82.66, on December 3, 2018. It was up 20.1% for the year. The latest price is $55.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $63.00 | $63.47 | $61.63 | $63.10 | 1,827,821 |
December 28 2018 | $61.57 | $62.88 | $59.57 | $61.19 | 1,182,895 |
December 27 2018 | $58.60 | $60.72 | $57.56 | $60.70 | 825,081 |
December 26 2018 | $56.38 | $59.64 | $55.99 | $59.46 | 1,758,056 |
December 24 2018 | $53.69 | $57.06 | $53.06 | $56.04 | 963,808 |
December 21 2018 | $58.31 | $58.78 | $55.29 | $56.33 | 2,790,580 |
December 20 2018 | $64.29 | $64.44 | $56.92 | $58.76 | 3,820,272 |
December 19 2018 | $67.75 | $70.10 | $63.16 | $64.35 | 2,482,874 |
December 18 2018 | $67.73 | $68.12 | $66.34 | $67.80 | 1,959,631 |
December 17 2018 | $67.70 | $68.93 | $66.67 | $67.11 | 1,260,258 |
December 14 2018 | $67.30 | $68.71 | $66.55 | $68.31 | 1,465,936 |
December 13 2018 | $72.73 | $73.04 | $67.62 | $67.85 | 1,507,496 |
December 12 2018 | $70.97 | $74.19 | $70.50 | $71.79 | 971,882 |
December 11 2018 | $70.89 | $71.88 | $68.67 | $69.52 | 910,662 |
December 10 2018 | $71.01 | $72.58 | $67.86 | $69.55 | 1,876,428 |
December 07 2018 | $75.00 | $75.55 | $70.75 | $71.70 | 1,387,769 |
December 06 2018 | $73.50 | $76.41 | $72.36 | $74.92 | 1,567,917 |
December 04 2018 | $82.05 | $82.78 | $75.78 | $75.94 | 2,058,297 |
December 03 2018 | $80.00 | $82.85 | $79.50 | $82.66 | 2,116,519 |
November 30 2018 | $77.65 | $78.48 | $76.25 | $77.98 | 1,642,953 |
November 29 2018 | $76.23 | $77.59 | $73.52 | $75.84 | 1,784,862 |
November 28 2018 | $69.91 | $77.47 | $69.91 | $76.37 | 2,016,643 |
November 27 2018 | $69.49 | $70.89 | $69.16 | $69.76 | 727,159 |
November 26 2018 | $67.83 | $70.42 | $67.60 | $70.24 | 889,649 |
November 23 2018 | $66.20 | $68.25 | $65.03 | $67.06 | 397,009 |
Daily pricing data for EXACT Sciences dates back to 1/31/2001, and may be incomplete.
