The lowest closing price for EXACT Sciences (EXAS) in 2016 was $4.94, on March 1, 2016. It was up 48.8% for the year. The latest price is $55.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $13.50 | $13.77 | $13.22 | $13.36 | 1,615,431 |
December 29 2016 | $13.83 | $13.93 | $13.45 | $13.53 | 1,097,552 |
December 28 2016 | $13.90 | $13.99 | $13.52 | $13.75 | 1,149,218 |
December 27 2016 | $14.26 | $14.56 | $13.97 | $13.99 | 1,218,362 |
December 23 2016 | $13.38 | $14.19 | $13.31 | $14.17 | 2,020,400 |
December 22 2016 | $13.77 | $13.85 | $13.27 | $13.38 | 1,432,400 |
December 21 2016 | $14.01 | $14.34 | $13.80 | $13.80 | 1,315,114 |
December 20 2016 | $14.07 | $14.26 | $13.80 | $13.96 | 1,560,340 |
December 19 2016 | $14.35 | $14.45 | $13.82 | $14.01 | 2,144,858 |
December 16 2016 | $14.25 | $14.78 | $14.24 | $14.34 | 3,541,151 |
December 15 2016 | $13.89 | $14.40 | $13.86 | $14.13 | 3,293,905 |
December 14 2016 | $13.80 | $14.05 | $13.47 | $13.63 | 2,108,064 |
December 13 2016 | $13.85 | $14.06 | $13.69 | $13.88 | 1,780,514 |
December 12 2016 | $14.42 | $14.54 | $13.87 | $13.88 | 1,914,308 |
December 09 2016 | $14.60 | $14.92 | $14.20 | $14.39 | 1,497,353 |
December 08 2016 | $14.33 | $14.60 | $14.06 | $14.54 | 1,341,011 |
December 07 2016 | $14.42 | $14.55 | $13.80 | $14.31 | 1,962,041 |
December 06 2016 | $13.87 | $14.67 | $13.68 | $14.62 | 2,321,497 |
December 05 2016 | $14.00 | $14.33 | $13.71 | $13.90 | 2,064,595 |
December 02 2016 | $13.66 | $14.15 | $13.35 | $13.98 | 1,818,806 |
December 01 2016 | $14.85 | $14.86 | $13.64 | $13.64 | 2,897,341 |
November 30 2016 | $15.22 | $15.30 | $14.55 | $14.77 | 1,707,077 |
November 29 2016 | $15.12 | $15.45 | $14.98 | $15.16 | 1,766,490 |
November 28 2016 | $15.84 | $15.84 | $15.13 | $15.19 | 1,673,857 |
November 25 2016 | $15.47 | $15.85 | $15.28 | $15.81 | 813,346 |
Daily pricing data for EXACT Sciences dates back to 1/31/2001, and may be incomplete.
