$4.54 -0.21 (%) Exelixis Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
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
12/4/20155.305.445.185.404,251,565
12/3/20155.685.685.285.365,414,325
12/2/20155.735.805.635.642,092,582
12/1/20155.735.795.525.766,445,532
11/30/20155.555.755.485.724,360,458
11/27/20155.505.575.315.472,120,645
11/25/20155.495.645.425.492,948,791
11/24/20155.545.595.455.503,462,001
11/23/20155.555.655.415.553,115,991
11/20/20155.545.655.435.453,707,989
11/19/20155.805.825.565.582,141,779
11/18/20155.645.815.515.807,347,440
11/17/20155.485.715.435.644,191,604
11/16/20155.435.515.305.483,546,516
11/13/20155.425.555.385.403,106,308
11/12/20155.765.765.405.424,574,413
11/11/20156.056.105.685.746,884,395
11/10/20156.066.425.836.338,464,570
11/9/20156.256.256.036.103,504,577
11/6/20156.126.246.006.233,301,234
11/5/20156.246.256.056.142,444,333
11/4/20156.206.296.106.212,341,943
11/3/20156.166.296.086.193,283,916
11/2/20156.026.246.026.154,596,719
10/30/20155.966.085.886.023,202,870
10/29/20156.076.235.885.884,402,689
10/28/20155.876.075.786.074,568,485
10/27/20155.765.925.725.862,204,938
10/26/20155.745.935.665.812,387,545
10/23/20155.655.815.615.793,888,810
10/22/20155.535.675.405.572,875,978
10/21/20155.535.585.255.494,889,067
10/20/20155.755.805.515.524,319,746
10/19/20155.805.875.605.803,064,280
10/16/20155.755.875.685.803,211,843
10/15/20155.585.755.495.753,144,579
10/14/20155.565.705.455.603,532,380
10/13/20155.755.805.535.534,841,131
10/12/20156.006.005.755.783,324,196
10/9/20155.845.995.765.992,923,251
10/8/20155.885.935.655.853,401,072
10/7/20155.825.975.555.914,981,874
10/6/20156.066.105.565.786,687,335
10/5/20155.986.075.685.904,262,257
10/2/20155.625.915.555.914,530,130
10/1/20155.655.765.405.735,658,890
9/30/20155.755.935.455.617,423,819
9/29/20155.766.085.485.596,131,593
9/28/20155.855.895.475.669,366,600
9/25/20156.356.385.845.917,652,239
9/24/20156.166.416.016.206,472,302
9/23/20156.296.336.096.254,440,094
9/22/20156.286.336.016.246,045,589
9/21/20156.606.636.136.408,006,936
9/18/20156.156.776.126.5317,299,843
9/17/20156.196.286.066.225,583,004
9/16/20156.226.306.056.217,105,461
9/15/20155.926.215.866.216,356,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center