$3.15 +0.01 (%) Exelixis Inc - NASDAQ

May. 22, 2015 | 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
5/22/20153.143.163.043.152,160,356
5/21/20153.193.243.083.142,070,673
5/20/20153.183.243.103.182,535,616
5/19/20153.343.363.183.212,729,776
5/18/20153.333.443.253.342,368,757
5/15/20153.483.483.203.374,978,497
5/14/20153.733.743.463.476,231,177
5/13/20153.703.923.613.657,897,662
5/12/20153.353.763.263.685,478,250
5/11/20153.503.563.393.404,325,765
5/8/20153.153.623.143.4313,448,613
5/7/20152.923.122.843.114,871,190
5/6/20152.902.952.832.952,885,450
5/5/20152.942.962.802.862,597,460
5/4/20152.852.992.792.944,012,613
5/1/20152.772.932.722.834,774,421
4/30/20152.702.752.512.574,973,362
4/29/20152.752.852.702.742,653,280
4/28/20152.832.902.652.762,422,222
4/27/20153.103.112.772.833,309,064
4/24/20153.093.143.073.081,453,651
4/23/20153.123.153.083.102,082,050
4/22/20153.113.173.063.123,111,157
4/21/20153.193.193.063.071,734,797
4/20/20153.153.183.053.151,807,773
4/17/20153.103.143.033.111,719,650
4/16/20153.113.193.063.101,880,601
4/15/20153.273.293.103.112,974,220
4/14/20153.173.303.153.224,874,834
4/13/20153.063.163.013.142,256,812
4/10/20153.103.102.983.043,039,164
4/9/20153.103.242.913.018,752,260
4/8/20152.812.862.792.851,614,107
4/7/20152.722.852.712.812,715,493
4/6/20152.672.792.662.741,764,145
4/2/20152.622.682.572.66902,270
4/1/20152.552.642.522.601,622,530
3/31/20152.722.722.572.571,801,286
3/30/20152.602.702.542.701,868,718
3/27/20152.492.552.472.541,983,226
3/26/20152.542.602.452.492,667,414
3/25/20152.762.762.512.572,969,501
3/24/20152.892.902.732.742,553,314
3/23/20152.802.892.702.881,973,502
3/20/20152.852.992.752.8212,737,463
3/19/20152.732.842.732.841,581,102
3/18/20152.662.812.612.752,931,525
3/17/20152.622.702.602.701,734,626
3/16/20152.642.702.592.642,620,423
3/13/20152.662.752.622.642,435,136
3/12/20152.952.952.612.695,330,012
3/11/20153.053.062.912.933,692,312
3/10/20153.013.112.963.033,133,223
3/9/20153.063.092.973.082,192,959
3/6/20153.083.123.023.042,595,099
3/5/20153.093.163.003.113,041,343
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center