$17.92 +0.02 (%) Exelixis Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201717.9218.0317.6417.923,070,157
1/19/201717.9218.0617.6517.902,473,263
1/18/201717.8218.2317.7918.023,318,977
1/17/201718.3318.4417.7617.794,365,212
1/13/201718.8019.3018.4318.515,340,529
1/12/201718.1919.0617.8018.825,074,994
1/11/201718.9119.2017.4718.2310,761,522
1/10/201717.5018.9217.3918.919,331,902
1/9/201716.0217.7015.6017.5811,504,333
1/6/201715.0515.3914.9415.325,371,417
1/5/201715.2515.3414.9014.993,511,408
1/4/201714.7815.4114.5115.304,618,775
1/3/201715.1415.3314.2214.734,964,997
12/30/201614.9415.1514.8314.913,494,813
12/29/201615.2515.3314.8414.883,001,886
12/28/201615.7015.7315.1915.222,843,183
12/27/201615.4415.8015.3215.703,049,568
12/23/201614.9315.4114.8715.414,267,894
12/22/201616.3216.4314.6314.9411,252,842
12/21/201616.7716.7716.2816.322,640,643
12/20/201616.4416.7316.2716.564,797,718
12/19/201616.7816.7916.2216.293,336,480
12/16/201616.8117.2216.6416.7910,917,705
12/15/201616.2616.8416.1116.735,039,900
12/14/201616.1716.5416.1016.324,557,068
12/13/201616.5816.7216.1216.164,101,654
12/12/201616.7416.7616.1516.444,085,693
12/9/201617.0017.2516.7316.844,836,380
12/8/201616.8017.0316.2016.914,577,112
12/7/201618.2318.2316.4316.6110,053,154
12/6/201618.1218.2917.7818.256,637,837
12/5/201617.6318.0017.4317.835,734,982
12/2/201616.5217.7416.4217.376,884,261
12/1/201617.0017.0416.3716.524,680,447
11/30/201617.0117.1316.7316.926,130,226
11/29/201616.5317.3516.3716.996,761,732
11/28/201616.9617.0916.4516.494,391,261
11/25/201616.5017.1816.4417.002,528,292
11/23/201615.9716.7815.5716.494,963,211
11/22/201617.2417.3915.9716.259,039,377
11/21/201616.9017.2916.8217.175,121,547
11/18/201616.7516.9816.5316.966,566,312
11/17/201616.5116.9215.4616.756,143,892
11/16/201616.2516.9215.9016.636,308,126
11/15/201616.7616.9216.3416.558,749,992
11/14/201616.4017.0016.0116.767,901,306
11/11/201615.5516.5915.3216.409,295,244
11/10/201615.2315.7814.8615.7411,528,452
11/9/201613.1515.1113.0915.0215,347,638
11/8/201612.2812.7212.0812.475,721,797
11/7/201612.4012.4012.0412.368,081,608
11/4/201610.9011.9110.6511.9111,367,362
11/3/201611.0411.0710.0410.207,861,955
11/2/201610.9310.9810.3810.815,832,474
11/1/201610.5711.1310.4110.984,650,286
10/31/201610.8610.8810.5310.593,314,981
10/28/201610.8511.3210.6210.883,653,955
10/27/201611.2911.4010.8310.923,908,551
10/26/201611.1911.6311.0611.183,002,675
10/25/201611.2411.5011.0711.303,227,205
10/24/201611.5611.6511.2711.294,172,510
10/21/201611.6011.7611.4511.563,693,623
10/20/201611.5111.7411.3711.743,538,956
10/19/201611.7011.7811.4711.522,775,286
10/18/201611.7411.9511.5711.673,246,254
10/17/201611.2811.8111.2111.516,556,174
10/14/201611.9712.0811.3111.326,418,212
10/13/201611.4512.0911.3911.915,581,502
10/12/201612.5412.7711.8411.937,430,107
10/11/201612.9412.9412.1312.698,370,244
10/10/201613.0213.6411.2812.6118,776,250
10/7/201613.3313.3412.3312.958,107,094
10/6/201613.1213.3612.7413.186,323,037
10/5/201612.3713.1712.2113.126,963,262
10/4/201612.7512.9712.3212.445,272,283
10/3/201612.9912.9912.4312.725,557,432
9/30/201612.4412.9912.1312.799,288,248
9/29/201612.9813.0011.7112.2817,038,918
9/28/201615.5715.5812.0713.3528,075,108
9/27/201615.3315.4815.2215.485,826,697
9/26/201615.0015.4614.8815.316,770,653
9/23/201614.7414.9714.7114.895,494,102
9/22/201614.7615.0014.6014.747,541,118
9/21/201614.7214.9514.1714.7411,770,654
9/20/201613.8014.2813.7014.166,108,102
9/19/201613.6213.9513.5113.645,585,924
9/16/201613.3013.6713.1013.558,480,231
9/15/201612.9313.4912.9313.345,685,969
9/14/201612.6313.1912.6213.017,455,830
9/13/201612.3312.4812.1612.314,917,110
9/12/201611.8112.4011.7012.404,566,251
9/9/201612.1912.2911.9811.984,538,672
9/8/201612.0112.4411.8012.354,244,732
9/7/201611.8612.1511.7711.923,754,800
9/6/201611.8012.2211.6112.086,612,856
9/2/201611.4011.6111.3811.543,519,264
9/1/201611.1311.3711.0511.353,869,528
8/31/201611.0511.1910.9111.153,600,043
8/30/201610.9611.1010.9011.043,608,800
8/29/201611.0211.0310.6610.984,162,786
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center