$15.48 +0.17 (%) Exelixis Inc - NASDAQ

Sep. 27, 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
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
8/26/201610.9411.0710.7110.964,638,672
8/25/201610.9111.1810.6710.916,177,530
8/24/201611.6411.7410.8110.878,267,164
8/23/201611.4611.7011.4211.615,241,620
8/22/201610.9511.4510.8811.447,373,640
8/19/201610.9211.1710.8411.003,457,198
8/18/201610.6511.1210.6110.975,197,102
8/17/201610.5410.6410.3510.623,036,689
8/16/201610.7210.7710.5310.532,513,113
8/15/201610.7110.8210.6010.762,634,247
8/12/201610.6210.7210.5410.662,505,582
8/11/201610.4310.8010.3110.663,461,069
8/10/201610.8710.9310.2810.377,563,759
8/9/201610.9510.9910.7410.877,035,519
8/8/201611.1411.2010.8410.935,434,080
8/5/201611.1511.4710.5811.178,781,667
8/4/201610.0311.6610.0211.0722,386,776
8/3/20169.129.409.009.397,463,377
8/2/20169.319.349.009.155,015,326
8/1/20169.179.399.119.275,901,902
7/29/20168.969.218.919.188,709,455
7/28/20168.769.008.758.954,344,589
7/27/20168.668.888.668.764,750,578
7/26/20168.698.768.588.647,302,488
7/25/20168.688.768.618.712,738,437
7/22/20168.678.758.628.682,952,977
7/21/20168.568.748.478.593,480,498
7/20/20168.368.558.318.532,224,759
7/19/20168.358.478.308.373,699,149
7/18/20168.368.478.338.423,730,045
7/15/20168.298.488.198.446,089,624
7/14/20168.118.267.978.226,265,979
7/13/20168.178.208.008.042,713,619
7/12/20168.208.278.138.143,387,880
7/11/20168.188.288.148.154,115,588
7/8/20168.148.217.958.157,066,149
7/7/20168.208.218.068.144,363,592
7/6/20168.008.157.938.145,871,358
7/5/20168.138.218.018.055,272,447
7/1/20167.858.197.818.1721,333,325
6/30/20167.797.877.717.8114,507,084
6/29/20167.907.907.637.806,261,065
6/28/20167.527.827.527.786,646,521
6/27/20167.657.797.437.455,809,395
6/24/20167.337.867.207.6911,569,801
6/23/20167.837.887.747.854,315,232
6/22/20167.677.867.647.746,520,913
6/21/20167.727.787.507.678,726,799
6/20/20167.657.757.617.664,615,215
6/17/20167.577.757.517.6011,624,644
6/16/20167.327.577.277.554,989,473
6/15/20167.367.487.347.384,196,584
6/14/20167.337.457.207.336,747,024
6/13/20167.317.447.257.384,987,817
6/10/20167.257.447.157.385,737,269
6/9/20167.247.497.167.3710,245,110
6/8/20167.107.306.927.264,912,209
6/7/20167.307.327.077.124,056,626
6/6/20166.797.346.767.3316,786,992
6/3/20166.756.756.406.593,884,056
6/2/20166.476.806.466.765,666,721
6/1/20166.456.536.396.483,616,725
5/31/20166.406.636.376.495,405,931
5/27/20166.346.356.216.342,953,967
5/26/20166.236.386.166.305,494,327
5/25/20166.206.386.176.235,006,645
5/24/20166.106.196.036.155,880,297
5/23/20165.816.145.706.0010,176,561
5/20/20165.395.585.365.563,184,277
5/19/20165.355.515.265.372,615,500
5/18/20165.245.445.145.354,519,032
5/17/20165.495.535.205.244,696,966
5/16/20165.585.625.335.496,475,427
5/13/20165.215.655.215.6111,512,750
5/12/20165.025.264.955.196,772,323
5/11/20165.025.054.874.903,525,417
5/10/20165.005.104.955.044,725,447
5/9/20164.825.094.734.958,640,138
5/6/20164.664.884.654.794,547,419
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center