$3.10 +0.05 (%) Exelixis Inc - NASDAQ

Mar. 5, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
3/4/20152.983.102.973.053,310,630
3/3/20153.093.162.963.003,734,886
3/2/20152.973.102.933.094,471,690
2/27/20152.933.002.832.935,737,818
2/26/20152.702.942.632.936,088,120
2/25/20152.502.752.502.695,308,331
2/24/20152.722.772.592.696,831,172
2/23/20152.712.782.672.754,721,432
2/20/20152.902.912.732.746,166,344
2/19/20152.952.992.752.828,672,892
2/18/20152.762.782.502.736,906,576
2/17/20152.502.712.472.677,661,606
2/13/20152.262.522.252.487,204,583
2/12/20152.182.332.162.284,813,700
2/11/20152.242.422.102.168,509,151
2/10/20151.922.211.892.198,221,529
2/9/20151.911.991.861.892,305,451
2/6/20151.902.011.881.913,214,707
2/5/20151.871.961.861.902,306,486
2/4/20151.911.911.801.852,425,218
2/3/20151.851.931.811.913,897,662
2/2/20151.951.951.801.832,882,205
1/30/20151.951.971.811.873,254,611
1/29/20152.052.111.871.976,134,874
1/28/20151.792.081.792.0413,484,235
1/27/20151.731.791.711.781,093,033
1/26/20151.631.731.611.721,731,176
1/23/20151.601.651.601.631,764,705
1/22/20151.641.661.601.621,647,988
1/21/20151.721.741.621.641,513,817
1/20/20151.651.731.611.731,854,655
1/16/20151.631.721.611.661,529,108
1/15/20151.651.771.621.651,395,843
1/14/20151.631.761.631.67987,209
1/13/20151.671.731.611.651,501,168
1/12/20151.791.801.631.652,127,955
1/9/20151.821.821.701.762,085,822
1/8/20151.671.981.671.799,785,422
1/7/20151.601.631.601.631,407,375
1/6/20151.641.641.561.581,687,215
1/5/20151.671.701.541.632,290,484
1/2/20151.471.701.461.655,256,481
12/31/20141.331.481.321.442,932,389
12/30/20141.331.381.321.353,472,271
12/29/20141.301.361.301.352,776,171
12/26/20141.271.341.261.331,667,597
12/24/20141.301.311.271.29803,742
12/23/20141.301.331.261.302,501,624
12/22/20141.321.331.281.302,827,973
12/19/20141.391.421.321.3312,186,749
12/18/20141.381.411.301.354,019,019
12/17/20141.311.371.291.364,195,619
12/16/20141.351.401.311.311,960,649
12/15/20141.441.441.351.362,165,484
12/12/20141.371.411.361.40874,500
12/11/20141.371.411.341.401,440,470
12/10/20141.411.421.341.351,674,598
12/9/20141.281.431.281.392,205,815
12/8/20141.401.401.281.323,869,722
12/5/20141.451.471.401.411,908,418
12/4/20141.431.501.431.46912,942
12/3/20141.431.511.431.501,881,009
12/2/20141.461.521.431.454,737,658
12/1/20141.651.651.391.498,213,739
11/28/20141.751.761.661.66929,178
11/26/20141.721.761.681.761,090,735
11/25/20141.721.741.681.721,218,280
11/24/20141.751.771.701.731,335,276
11/21/20141.781.781.691.761,504,644
11/20/20141.691.771.651.741,310,594
11/19/20141.691.731.631.701,592,808
11/18/20141.781.801.721.741,320,110
11/17/20141.751.781.711.76978,750
11/14/20141.791.801.711.731,517,561
11/13/20141.821.881.761.762,112,320
11/12/20141.771.821.701.812,868,952
11/11/20141.791.821.761.772,036,795
11/10/20141.751.811.731.792,810,983
11/7/20141.661.751.651.741,977,908
11/6/20141.741.751.661.671,746,833
11/5/20141.721.831.671.705,679,444
11/4/20141.691.721.611.652,348,901
11/3/20141.691.721.661.702,345,596
10/31/20141.751.771.681.702,006,838
10/30/20141.691.721.641.721,647,996
10/29/20141.731.751.701.701,629,655
10/28/20141.691.761.671.752,130,491
10/27/20141.671.721.631.702,413,039
10/24/20141.641.701.591.692,071,591
10/23/20141.601.641.591.641,480,613
10/22/20141.601.621.571.591,280,920
10/21/20141.651.651.571.601,226,408
10/20/20141.531.651.531.651,339,929
10/17/20141.681.681.551.581,287,924
10/16/20141.531.651.511.622,023,228
10/15/20141.501.571.451.552,003,558
10/14/20141.491.531.451.521,565,791
10/13/20141.441.511.351.462,390,278
10/10/20141.551.581.451.452,854,243
10/9/20141.551.591.521.553,021,687
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center