$4.61 +0.07 (%) Exelixis Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
4/29/20164.514.694.514.613,532,650
4/28/20164.504.704.414.542,976,536
4/27/20164.754.764.454.564,508,117
4/26/20165.005.184.664.6816,051,943
4/25/20164.424.804.374.669,415,956
4/22/20164.524.584.254.413,885,585
4/21/20164.244.524.244.523,324,132
4/20/20164.294.364.234.292,694,552
4/19/20164.404.434.244.293,687,284
4/18/20164.324.434.264.401,854,011
4/15/20164.384.424.214.351,630,618
4/14/20164.424.484.364.391,770,655
4/13/20164.384.414.314.412,584,713
4/12/20164.334.404.264.345,750,457
4/11/20164.264.354.194.302,678,383
4/8/20164.334.354.154.252,919,633
4/7/20164.384.424.164.264,543,062
4/6/20164.234.474.214.463,606,153
4/5/20164.194.304.124.263,152,349
4/4/20164.194.344.114.265,054,503
4/1/20163.954.083.904.051,979,633
3/31/20163.954.083.884.002,967,898
3/30/20163.974.123.873.902,106,997
3/29/20163.693.933.643.932,779,239
3/28/20164.044.073.753.763,044,124
3/24/20163.924.083.784.042,966,925
3/23/20164.044.103.913.975,374,340
3/22/20163.824.093.784.093,648,473
3/21/20163.853.993.803.864,546,927
3/18/20163.783.923.663.876,114,432
3/17/20163.673.823.553.766,839,213
3/16/20163.793.853.663.692,657,638
3/15/20164.204.203.783.785,544,471
3/14/20164.014.254.014.223,528,850
3/11/20163.844.053.844.043,587,833
3/10/20163.904.043.803.823,950,781
3/9/20163.924.043.853.893,400,253
3/8/20164.324.333.873.875,187,386
3/7/20164.064.394.024.324,337,286
3/4/20163.964.253.874.116,923,091
3/3/20163.854.003.813.868,531,830
3/2/20163.914.113.843.8710,627,155
3/1/20164.234.253.773.8317,221,991
2/29/20163.823.863.643.644,493,045
2/26/20163.823.903.733.852,509,527
2/25/20163.873.973.783.822,503,492
2/24/20163.803.903.683.873,188,085
2/23/20164.034.083.883.882,807,969
2/22/20164.184.194.044.082,483,286
2/19/20164.044.093.984.094,235,736
2/18/20164.404.414.074.073,499,716
2/17/20164.434.434.254.414,592,608
2/16/20164.264.364.134.226,496,997
2/12/20164.334.334.014.204,811,432
2/11/20164.134.253.984.207,003,695
2/10/20164.324.504.234.233,538,581
2/9/20164.124.464.004.246,830,555
2/8/20164.464.504.224.254,463,698
2/5/20164.794.794.464.545,855,531
2/4/20164.304.784.244.754,619,772
2/3/20164.454.594.214.433,680,139
2/2/20164.494.624.364.433,245,278
2/1/20164.604.884.334.556,369,844
1/29/20164.204.634.174.624,903,316
1/28/20164.514.544.124.184,229,222
1/27/20164.644.664.264.303,773,444
1/26/20164.664.754.374.653,863,124
1/25/20164.554.854.454.654,526,042
1/22/20164.524.604.324.593,325,586
1/21/20164.434.624.244.373,027,000
1/20/20164.014.573.624.507,754,446
1/19/20164.384.464.104.155,620,246
1/15/20164.204.454.154.235,425,656
1/14/20164.204.564.104.484,820,982
1/13/20164.604.654.154.174,625,942
1/12/20164.714.864.304.565,788,021
1/11/20164.954.994.404.645,463,721
1/8/20164.985.054.844.903,546,108
1/7/20165.145.194.874.934,613,001
1/6/20165.165.445.145.294,140,092
1/5/20165.825.855.255.2710,932,393
1/4/20165.505.585.415.493,800,993
12/31/20155.655.785.605.643,728,030
12/30/20155.685.845.625.652,989,834
12/29/20155.475.715.455.712,623,172
12/28/20155.245.505.205.473,017,615
12/24/20155.505.555.285.291,606,976
12/23/20155.025.585.025.516,172,588
12/22/20154.995.044.914.992,527,443
12/21/20155.015.064.904.982,603,194
12/18/20155.005.054.904.997,029,450
12/17/20155.095.144.905.033,119,022
12/16/20154.915.104.845.095,118,092
12/15/20154.894.974.774.894,156,366
12/14/20154.885.024.704.885,915,481
12/11/20154.915.024.734.794,330,385
12/10/20154.805.024.755.023,115,818
12/9/20155.085.124.804.814,715,489
12/8/20155.115.235.045.143,424,784
12/7/20155.355.435.155.163,550,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center