Exelixis Inc $4.40

up +0.21


28/7/2014 05:20 PM  |  NASDAQ : EXEL  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXEL historical data

Date Open High Low Close Volume
7/28/20144.204.554.084.4010,352,521
7/25/20144.104.304.074.196,997,734
7/24/20143.804.213.754.2111,875,596
7/23/20143.653.793.613.785,749,722
7/22/20143.623.723.553.592,999,285
7/21/20143.483.633.403.583,103,971
7/18/20143.463.553.423.504,296,131
7/17/20143.603.633.403.437,308,408
7/16/20143.703.803.613.654,791,911
7/15/20144.084.103.643.6616,999,460
7/14/20143.684.143.454.0938,183,377
7/11/20143.253.403.253.331,728,824
7/10/20143.263.333.223.252,027,391
7/9/20143.403.403.283.331,754,741
7/8/20143.433.453.303.342,825,515
7/7/20143.613.633.403.422,699,129
7/3/20143.633.643.453.511,438,648
7/2/20143.483.653.443.604,918,850
7/1/20143.403.483.353.448,587,141
6/30/20143.503.513.383.392,776,549
6/27/20143.513.583.393.473,935,472
6/26/20143.663.673.513.542,820,414
6/25/20143.613.703.553.651,633,649
6/24/20143.693.783.623.642,144,477
6/23/20143.733.803.653.681,783,819
6/20/20143.643.773.583.714,932,805
6/19/20143.653.683.583.64993,942
6/18/20143.643.683.533.651,466,543
6/17/20143.543.713.513.633,412,851
6/16/20143.503.613.473.562,038,509
6/13/20143.483.573.453.501,973,896
6/12/20143.483.613.413.453,030,247
6/11/20143.503.553.383.461,376,193
6/10/20143.503.583.423.542,279,065
6/9/20143.303.513.283.513,669,357
6/6/20143.373.373.263.311,661,235
6/5/20143.283.353.253.283,191,609
6/4/20143.213.263.183.241,892,719
6/3/20143.273.283.213.232,173,721
6/2/20143.313.373.233.262,649,081
5/30/20143.403.453.273.312,388,361
5/29/20143.403.463.353.381,425,265
5/28/20143.453.493.353.392,082,772
5/27/20143.453.553.383.432,274,893
5/23/20143.383.443.333.441,351,434
5/22/20143.293.403.253.372,054,443
5/21/20143.293.353.233.271,798,137
5/20/20143.393.403.263.292,336,966
5/19/20143.303.423.283.381,507,405
5/16/20143.423.423.273.331,697,047
5/15/20143.353.453.303.431,799,484
5/14/20143.453.533.313.401,917,972
5/13/20143.573.573.413.441,733,199
5/12/20143.453.573.433.562,542,188
5/9/20143.363.463.233.453,316,958
5/8/20143.423.523.383.393,002,665
5/7/20143.303.413.153.403,561,518
5/6/20143.333.383.223.262,824,284
5/5/20143.343.413.263.352,211,343
5/2/20143.503.513.213.325,802,668
5/1/20143.573.633.473.524,046,096
4/30/20143.403.573.393.543,572,714
4/29/20143.373.433.323.383,644,276
4/28/20143.373.393.203.323,697,806
4/25/20143.353.393.263.263,051,982
4/24/20143.463.493.303.412,642,552
4/23/20143.593.603.393.454,037,434
4/22/20143.373.593.373.584,192,473
4/21/20143.333.393.203.353,388,074
4/17/20143.283.443.263.292,689,098
4/16/20143.233.333.173.326,959,989
4/15/20143.343.353.023.229,549,791
4/14/20143.453.473.233.325,347,864
4/11/20143.513.593.353.375,927,959
4/10/20143.823.823.553.565,290,694
4/9/20143.773.843.703.804,461,608
4/8/20143.673.753.603.733,895,751
4/7/20143.653.733.533.625,349,928
4/4/20143.743.753.503.629,420,066
4/3/20143.703.733.533.584,756,727
4/2/20143.723.773.653.695,553,520
4/1/20143.673.723.583.677,169,391
3/31/20143.433.653.433.5415,558,203
3/28/20143.903.913.373.3822,914,805
3/27/20144.074.083.853.8610,767,223
3/26/20144.464.503.873.9154,477,820
3/25/20146.616.666.236.445,349,135
3/24/20146.206.366.066.273,369,511
3/21/20146.516.616.186.294,100,150
3/20/20146.386.506.256.502,342,722
3/19/20146.286.476.236.401,842,609
3/18/20146.176.366.156.291,206,878
3/17/20146.046.356.046.141,452,909
3/14/20146.106.316.056.271,856,331
3/13/20146.286.356.106.132,780,838
3/12/20146.356.506.146.275,091,269
3/11/20146.666.786.366.397,098,770
3/10/20146.766.846.616.672,963,685
3/7/20146.986.996.666.792,491,130
3/6/20147.407.406.856.903,135,897
Trading Center