NasdaqGS - Delayed Quote • USD
Exelixis, Inc. (EXEL)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.20 | 23.78 | 23.19 | 23.71 | 23.71 | 1,466,092 |
Apr 23, 2024 | 23.02 | 23.47 | 23.00 | 23.29 | 23.29 | 1,917,600 |
Apr 22, 2024 | 22.61 | 23.06 | 22.59 | 22.87 | 22.87 | 1,535,600 |
Apr 19, 2024 | 22.47 | 22.71 | 22.23 | 22.52 | 22.52 | 2,329,700 |
Apr 18, 2024 | 23.00 | 23.23 | 22.46 | 22.49 | 22.49 | 2,610,300 |
Apr 17, 2024 | 22.90 | 23.29 | 22.82 | 22.87 | 22.87 | 2,795,400 |
Apr 16, 2024 | 22.60 | 23.08 | 22.53 | 22.82 | 22.82 | 1,693,800 |
Apr 15, 2024 | 22.93 | 23.07 | 22.64 | 22.70 | 22.70 | 1,783,800 |
Apr 12, 2024 | 22.70 | 23.05 | 22.63 | 22.81 | 22.81 | 1,943,100 |
Apr 11, 2024 | 23.37 | 23.39 | 22.42 | 22.65 | 22.65 | 2,357,400 |
Apr 10, 2024 | 23.57 | 23.80 | 23.38 | 23.68 | 23.68 | 1,477,300 |
Apr 9, 2024 | 23.33 | 23.75 | 23.29 | 23.72 | 23.72 | 1,294,100 |
Apr 8, 2024 | 23.02 | 23.43 | 22.85 | 23.35 | 23.35 | 1,677,300 |
Apr 5, 2024 | 23.42 | 23.45 | 23.08 | 23.14 | 23.14 | 1,942,200 |
Apr 4, 2024 | 23.85 | 23.96 | 23.38 | 23.49 | 23.49 | 2,293,500 |
Apr 3, 2024 | 23.34 | 23.84 | 23.34 | 23.69 | 23.69 | 1,782,200 |
Apr 2, 2024 | 23.53 | 23.59 | 23.24 | 23.34 | 23.34 | 2,349,000 |
Apr 1, 2024 | 23.57 | 23.71 | 23.22 | 23.68 | 23.68 | 2,017,400 |
Mar 28, 2024 | 23.93 | 23.98 | 22.70 | 23.73 | 23.73 | 2,953,500 |
Mar 27, 2024 | 23.78 | 23.90 | 23.66 | 23.86 | 23.86 | 1,615,500 |
Mar 26, 2024 | 23.70 | 23.80 | 23.58 | 23.61 | 23.61 | 1,879,800 |
Mar 25, 2024 | 23.75 | 23.93 | 23.65 | 23.70 | 23.70 | 2,258,000 |
Mar 22, 2024 | 24.02 | 24.05 | 23.77 | 23.78 | 23.78 | 1,933,600 |
Mar 21, 2024 | 23.82 | 24.07 | 23.56 | 23.92 | 23.92 | 2,685,900 |
Mar 20, 2024 | 23.41 | 23.73 | 23.28 | 23.71 | 23.71 | 2,231,800 |
Mar 19, 2024 | 23.19 | 23.51 | 23.18 | 23.47 | 23.47 | 2,407,700 |
Mar 18, 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 23.17 | 2,385,600 |
Mar 15, 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 22.98 | 4,872,400 |
Mar 14, 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 22.61 | 2,471,500 |
Mar 13, 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 23.07 | 2,642,600 |
Mar 12, 2024 | 22.42 | 22.71 | 22.32 | 22.69 | 22.69 | 2,492,900 |
Mar 11, 2024 | 22.34 | 22.59 | 22.24 | 22.46 | 22.46 | 2,164,200 |
Mar 8, 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 22.21 | 1,342,900 |
Mar 7, 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 22.09 | 2,357,800 |
Mar 6, 2024 | 22.33 | 22.54 | 22.31 | 22.38 | 22.38 | 1,879,000 |
Mar 5, 2024 | 22.57 | 22.81 | 22.24 | 22.26 | 22.26 | 2,457,000 |
Mar 4, 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 22.55 | 2,375,000 |
Mar 1, 2024 | 22.01 | 22.63 | 22.01 | 22.24 | 22.24 | 3,445,500 |
Feb 29, 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 21.90 | 3,441,500 |
Feb 28, 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 21.91 | 2,586,300 |
Feb 27, 2024 | 21.97 | 22.03 | 21.61 | 21.71 | 21.71 | 2,764,800 |
Feb 26, 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 21.96 | 2,255,000 |
Feb 23, 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 21.53 | 2,797,300 |
Feb 22, 2024 | 20.72 | 20.88 | 20.49 | 20.71 | 20.71 | 1,808,900 |
Feb 21, 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 20.72 | 1,977,700 |
Feb 20, 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 20.63 | 2,089,200 |
Feb 16, 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 20.48 | 2,415,300 |
Feb 15, 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 20.59 | 2,437,000 |
Feb 14, 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 20.39 | 2,114,000 |
Feb 13, 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 20.23 | 2,593,800 |
Feb 12, 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 20.39 | 3,517,500 |
Feb 9, 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 20.22 | 2,423,700 |
Feb 8, 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 20.17 | 3,078,800 |
Feb 7, 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 20.18 | 3,376,200 |
Feb 6, 2024 | 21.36 | 21.90 | 21.36 | 21.83 | 21.83 | 1,910,800 |
Feb 5, 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 21.40 | 1,183,600 |
Feb 2, 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 21.49 | 1,208,500 |
Feb 1, 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 21.75 | 1,472,400 |
Jan 31, 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 21.76 | 1,516,800 |
Jan 30, 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 21.89 | 2,816,900 |
Jan 29, 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 21.89 | 1,473,200 |
Jan 26, 2024 | 22.30 | 22.37 | 22.04 | 22.12 | 22.12 | 1,159,500 |
Jan 25, 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 22.09 | 3,017,600 |
Jan 24, 2024 | 22.61 | 22.70 | 22.06 | 22.11 | 22.11 | 2,892,500 |
Jan 23, 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 22.61 | 1,375,200 |
Jan 22, 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 22.64 | 2,701,300 |
Jan 19, 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 22.48 | 1,976,000 |
Jan 18, 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 22.27 | 1,649,800 |
Jan 17, 2024 | 22.49 | 22.71 | 22.22 | 22.54 | 22.54 | 1,706,500 |
Jan 16, 2024 | 22.60 | 22.63 | 22.31 | 22.54 | 22.54 | 1,505,800 |
Jan 12, 2024 | 22.59 | 22.97 | 22.52 | 22.70 | 22.70 | 1,641,300 |
Jan 11, 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 22.41 | 2,613,200 |
Jan 10, 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 22.86 | 3,050,600 |
Jan 9, 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 23.27 | 3,042,700 |
Jan 8, 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 22.54 | 5,822,000 |
Jan 5, 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 23.24 | 2,430,300 |
Jan 4, 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 23.61 | 2,217,100 |
Jan 3, 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 23.74 | 2,059,100 |
Jan 2, 2024 | 23.89 | 24.34 | 23.80 | 23.93 | 23.93 | 1,329,500 |
Dec 29, 2023 | 24.10 | 24.15 | 23.96 | 23.99 | 23.99 | 1,240,500 |
Dec 28, 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 24.13 | 1,427,900 |
Dec 27, 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 24.05 | 1,258,800 |
Dec 26, 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 24.02 | 2,559,100 |
Dec 22, 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 23.94 | 1,192,900 |
Dec 21, 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 23.48 | 1,548,400 |
Dec 20, 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 23.22 | 1,928,900 |
Dec 19, 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 23.84 | 3,443,500 |
Dec 18, 2023 | 23.50 | 23.53 | 23.30 | 23.34 | 23.34 | 1,668,000 |
Dec 15, 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 23.41 | 3,560,700 |
Dec 14, 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 23.31 | 2,696,100 |
Dec 13, 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 23.59 | 2,568,000 |
Dec 12, 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 22.77 | 2,155,200 |
Dec 11, 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 22.05 | 2,175,800 |
Dec 8, 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 22.00 | 1,426,400 |
Dec 7, 2023 | 21.91 | 22.08 | 21.72 | 21.99 | 21.99 | 1,534,500 |
Dec 6, 2023 | 21.91 | 22.06 | 21.61 | 21.93 | 21.93 | 1,903,600 |
Dec 5, 2023 | 22.33 | 22.41 | 21.86 | 21.87 | 21.87 | 2,075,200 |
Dec 4, 2023 | 21.84 | 22.44 | 21.81 | 22.43 | 22.43 | 2,032,300 |
Dec 1, 2023 | 21.83 | 21.98 | 21.63 | 21.94 | 21.94 | 1,854,500 |
Nov 30, 2023 | 21.39 | 22.08 | 21.39 | 21.81 | 21.81 | 3,140,900 |
Nov 29, 2023 | 21.02 | 21.53 | 20.96 | 21.27 | 21.27 | 2,050,700 |
Nov 28, 2023 | 21.55 | 21.55 | 20.97 | 21.05 | 21.05 | 1,541,400 |
Nov 27, 2023 | 21.60 | 21.70 | 21.45 | 21.61 | 21.61 | 1,743,900 |
Nov 24, 2023 | 21.59 | 21.75 | 21.56 | 21.68 | 21.68 | 934,300 |
Nov 22, 2023 | 21.37 | 21.61 | 21.29 | 21.50 | 21.50 | 1,313,700 |
Nov 21, 2023 | 20.79 | 21.45 | 20.79 | 21.22 | 21.22 | 1,771,400 |
Nov 20, 2023 | 21.15 | 21.27 | 20.89 | 20.93 | 20.93 | 1,940,200 |
Nov 17, 2023 | 21.04 | 21.30 | 21.04 | 21.13 | 21.13 | 2,000,200 |
Nov 16, 2023 | 21.17 | 21.29 | 20.78 | 20.98 | 20.98 | 2,071,600 |
Nov 15, 2023 | 21.32 | 21.54 | 21.22 | 21.23 | 21.23 | 1,775,700 |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.37 | 21.37 | 2,502,800 |
Nov 13, 2023 | 20.88 | 21.14 | 20.77 | 20.94 | 20.94 | 1,660,700 |
Nov 10, 2023 | 21.00 | 21.07 | 20.65 | 21.00 | 21.00 | 1,762,500 |
Nov 9, 2023 | 20.84 | 21.06 | 20.56 | 21.02 | 21.02 | 1,995,900 |
Nov 8, 2023 | 21.17 | 21.20 | 20.68 | 20.74 | 20.74 | 1,749,700 |
Nov 7, 2023 | 20.91 | 21.29 | 20.91 | 21.11 | 21.11 | 1,850,700 |
Nov 6, 2023 | 21.01 | 21.24 | 20.71 | 20.84 | 20.84 | 2,091,500 |
Nov 3, 2023 | 20.29 | 21.27 | 20.24 | 21.00 | 21.00 | 2,507,000 |
Nov 2, 2023 | 20.47 | 20.71 | 19.24 | 20.13 | 20.13 | 3,788,300 |
Nov 1, 2023 | 20.64 | 21.09 | 20.63 | 21.02 | 21.02 | 2,757,500 |
Oct 31, 2023 | 20.26 | 20.60 | 20.03 | 20.59 | 20.59 | 1,839,600 |
Oct 30, 2023 | 20.24 | 20.47 | 20.18 | 20.24 | 20.24 | 1,725,800 |
Oct 27, 2023 | 20.96 | 21.01 | 20.05 | 20.20 | 20.20 | 2,307,800 |
Oct 26, 2023 | 19.91 | 22.28 | 19.78 | 20.99 | 20.99 | 6,488,800 |
Oct 25, 2023 | 19.46 | 19.95 | 19.12 | 19.88 | 19.88 | 2,885,200 |
Oct 24, 2023 | 19.29 | 19.84 | 19.29 | 19.61 | 19.61 | 3,557,800 |
Oct 23, 2023 | 21.12 | 21.12 | 18.64 | 19.25 | 19.25 | 7,201,600 |
Oct 20, 2023 | 20.88 | 21.20 | 20.85 | 21.11 | 21.11 | 2,690,800 |
Oct 19, 2023 | 21.26 | 21.26 | 20.45 | 20.83 | 20.83 | 2,161,500 |
Oct 18, 2023 | 21.78 | 21.78 | 21.33 | 21.35 | 21.35 | 1,628,100 |
Oct 17, 2023 | 21.54 | 21.90 | 21.48 | 21.78 | 21.78 | 2,109,500 |
Oct 16, 2023 | 21.38 | 21.66 | 21.22 | 21.57 | 21.57 | 2,224,000 |
Oct 13, 2023 | 21.21 | 21.36 | 21.05 | 21.36 | 21.36 | 2,123,900 |
Oct 12, 2023 | 21.57 | 21.57 | 21.12 | 21.24 | 21.24 | 2,349,500 |
Oct 11, 2023 | 21.54 | 21.72 | 21.40 | 21.50 | 21.50 | 1,642,100 |
Oct 10, 2023 | 21.53 | 21.78 | 21.49 | 21.61 | 21.61 | 1,519,100 |
Oct 9, 2023 | 21.98 | 22.03 | 21.10 | 21.49 | 21.49 | 2,323,300 |
Oct 6, 2023 | 22.05 | 22.35 | 22.03 | 22.22 | 22.22 | 1,679,600 |
Oct 5, 2023 | 21.76 | 22.25 | 21.76 | 22.14 | 22.14 | 1,567,100 |
Oct 4, 2023 | 21.85 | 21.86 | 21.63 | 21.76 | 21.76 | 2,826,800 |
Oct 3, 2023 | 22.19 | 22.24 | 21.76 | 21.88 | 21.88 | 1,431,000 |
Oct 2, 2023 | 21.98 | 22.32 | 21.81 | 22.22 | 22.22 | 2,101,300 |
Sep 29, 2023 | 22.35 | 22.42 | 21.80 | 21.85 | 21.85 | 2,135,500 |
Sep 28, 2023 | 22.19 | 22.51 | 22.09 | 22.39 | 22.39 | 3,821,500 |
Sep 27, 2023 | 21.81 | 22.19 | 21.79 | 22.19 | 22.19 | 2,119,900 |
Sep 26, 2023 | 21.84 | 22.12 | 21.74 | 21.75 | 21.75 | 1,509,000 |
Sep 25, 2023 | 21.62 | 21.99 | 21.49 | 21.83 | 21.83 | 1,782,300 |
Sep 22, 2023 | 21.60 | 21.75 | 21.44 | 21.48 | 21.48 | 2,242,900 |
Sep 21, 2023 | 21.50 | 21.80 | 21.46 | 21.58 | 21.58 | 1,964,600 |
Sep 20, 2023 | 21.44 | 21.63 | 21.30 | 21.51 | 21.51 | 1,379,600 |
Sep 19, 2023 | 21.36 | 21.55 | 21.30 | 21.42 | 21.42 | 1,820,000 |
Sep 18, 2023 | 21.84 | 21.90 | 21.31 | 21.35 | 21.35 | 3,511,500 |
Sep 15, 2023 | 22.26 | 22.27 | 21.59 | 21.81 | 21.81 | 6,554,200 |
Sep 14, 2023 | 22.21 | 22.40 | 22.15 | 22.27 | 22.27 | 1,803,200 |
Sep 13, 2023 | 22.05 | 22.27 | 22.02 | 22.16 | 22.16 | 1,888,200 |
Sep 12, 2023 | 22.08 | 22.23 | 21.91 | 22.09 | 22.09 | 1,712,500 |
Sep 11, 2023 | 22.03 | 22.18 | 21.89 | 21.99 | 21.99 | 1,940,300 |
Sep 8, 2023 | 22.13 | 22.23 | 22.03 | 22.11 | 22.11 | 1,432,900 |
Sep 7, 2023 | 22.28 | 22.36 | 22.01 | 22.02 | 22.02 | 1,897,300 |
Sep 6, 2023 | 22.35 | 22.35 | 22.02 | 22.22 | 22.22 | 1,583,000 |
Sep 5, 2023 | 22.64 | 22.74 | 22.27 | 22.27 | 22.27 | 2,026,500 |
Sep 1, 2023 | 22.56 | 22.80 | 22.51 | 22.74 | 22.74 | 1,495,900 |
Aug 31, 2023 | 22.49 | 22.57 | 22.30 | 22.39 | 22.39 | 1,904,700 |
Aug 30, 2023 | 22.40 | 22.64 | 22.35 | 22.50 | 22.50 | 2,439,200 |
Aug 29, 2023 | 22.15 | 22.45 | 22.15 | 22.40 | 22.40 | 2,441,400 |
Aug 28, 2023 | 21.99 | 22.30 | 21.99 | 22.18 | 22.18 | 2,302,600 |
Aug 25, 2023 | 21.76 | 22.11 | 21.74 | 21.99 | 21.99 | 2,294,900 |
Aug 24, 2023 | 22.00 | 22.15 | 21.74 | 21.75 | 21.75 | 2,101,500 |
Aug 23, 2023 | 21.54 | 21.79 | 21.54 | 21.75 | 21.75 | 1,712,000 |
Aug 22, 2023 | 21.45 | 21.59 | 21.38 | 21.48 | 21.48 | 1,944,200 |
Aug 21, 2023 | 21.16 | 21.44 | 21.05 | 21.37 | 21.37 | 2,344,100 |
Aug 18, 2023 | 20.85 | 21.17 | 20.84 | 21.10 | 21.10 | 2,067,100 |
Aug 17, 2023 | 21.35 | 21.42 | 20.99 | 21.00 | 21.00 | 1,713,400 |
Aug 16, 2023 | 21.55 | 21.63 | 21.27 | 21.32 | 21.32 | 1,716,700 |
Aug 15, 2023 | 21.59 | 21.62 | 21.47 | 21.56 | 21.56 | 1,427,600 |
Aug 14, 2023 | 21.50 | 21.76 | 21.44 | 21.51 | 21.51 | 2,512,600 |
Aug 11, 2023 | 21.18 | 21.59 | 21.18 | 21.52 | 21.52 | 2,526,100 |
Aug 10, 2023 | 20.70 | 21.17 | 20.66 | 21.15 | 21.15 | 2,569,300 |
Aug 9, 2023 | 20.48 | 20.82 | 20.44 | 20.62 | 20.62 | 2,463,700 |
Aug 8, 2023 | 20.18 | 20.57 | 20.02 | 20.50 | 20.50 | 4,886,300 |
Aug 7, 2023 | 20.30 | 20.47 | 20.17 | 20.25 | 20.25 | 1,864,500 |
Aug 4, 2023 | 20.68 | 20.70 | 20.22 | 20.27 | 20.27 | 3,667,200 |
Aug 3, 2023 | 20.45 | 20.79 | 20.22 | 20.76 | 20.76 | 2,883,600 |
Aug 2, 2023 | 20.00 | 20.74 | 19.88 | 20.34 | 20.34 | 4,962,200 |
Aug 1, 2023 | 19.74 | 19.79 | 19.55 | 19.63 | 19.63 | 1,938,000 |
Jul 31, 2023 | 19.84 | 19.88 | 19.51 | 19.71 | 19.71 | 2,410,100 |
Jul 28, 2023 | 19.66 | 19.89 | 19.65 | 19.85 | 19.85 | 1,780,000 |
Jul 27, 2023 | 19.87 | 19.96 | 19.57 | 19.60 | 19.60 | 2,154,200 |
Jul 26, 2023 | 19.76 | 19.95 | 19.59 | 19.82 | 19.82 | 2,025,800 |
Jul 25, 2023 | 19.79 | 20.00 | 19.71 | 19.77 | 19.77 | 1,423,400 |
Jul 24, 2023 | 19.76 | 20.19 | 19.76 | 19.89 | 19.89 | 3,232,100 |
Jul 21, 2023 | 19.98 | 20.04 | 19.68 | 19.69 | 19.69 | 1,663,800 |
Jul 20, 2023 | 19.64 | 19.88 | 19.63 | 19.87 | 19.87 | 3,622,900 |
Jul 19, 2023 | 19.31 | 19.60 | 19.31 | 19.54 | 19.54 | 2,027,500 |
Jul 18, 2023 | 19.19 | 19.66 | 19.16 | 19.30 | 19.30 | 2,548,700 |
Jul 17, 2023 | 19.39 | 19.57 | 19.18 | 19.19 | 19.19 | 1,736,300 |
Jul 14, 2023 | 19.34 | 19.51 | 19.32 | 19.39 | 19.39 | 1,505,400 |
Jul 13, 2023 | 19.38 | 19.54 | 19.23 | 19.35 | 19.35 | 1,265,700 |
Jul 12, 2023 | 19.22 | 19.45 | 19.09 | 19.37 | 19.37 | 1,145,000 |
Jul 11, 2023 | 18.98 | 19.22 | 18.95 | 19.20 | 19.20 | 1,540,800 |
Jul 10, 2023 | 19.30 | 19.48 | 19.01 | 19.07 | 19.07 | 1,851,200 |
Jul 7, 2023 | 19.42 | 19.56 | 19.17 | 19.31 | 19.31 | 1,405,000 |
Jul 6, 2023 | 19.01 | 19.42 | 18.98 | 19.33 | 19.33 | 3,013,700 |
Jul 5, 2023 | 19.07 | 19.20 | 18.99 | 19.04 | 19.04 | 1,993,400 |
Jul 3, 2023 | 19.05 | 19.25 | 19.03 | 19.13 | 19.13 | 1,018,100 |
Jun 30, 2023 | 19.00 | 19.21 | 18.94 | 19.11 | 19.11 | 1,726,500 |
Jun 29, 2023 | 18.91 | 19.18 | 18.88 | 18.96 | 18.96 | 1,868,700 |
Jun 28, 2023 | 19.16 | 19.19 | 18.92 | 18.99 | 18.99 | 1,894,300 |
Jun 27, 2023 | 19.47 | 19.57 | 19.11 | 19.13 | 19.13 | 2,456,800 |
Jun 26, 2023 | 19.83 | 19.83 | 19.43 | 19.46 | 19.46 | 2,065,700 |
Jun 23, 2023 | 19.91 | 20.00 | 19.72 | 19.86 | 19.86 | 3,925,500 |
Jun 22, 2023 | 19.02 | 20.02 | 18.99 | 19.88 | 19.88 | 3,771,900 |
Jun 21, 2023 | 18.95 | 19.04 | 18.80 | 19.01 | 19.01 | 2,932,900 |
Jun 20, 2023 | 19.10 | 19.12 | 18.77 | 18.94 | 18.94 | 4,563,000 |
Jun 16, 2023 | 19.15 | 19.23 | 19.03 | 19.09 | 19.09 | 6,813,600 |
Jun 15, 2023 | 18.81 | 19.14 | 18.77 | 19.10 | 19.10 | 3,288,800 |
Jun 14, 2023 | 19.21 | 19.23 | 18.64 | 18.78 | 18.78 | 3,868,900 |
Jun 13, 2023 | 19.10 | 19.27 | 18.95 | 19.20 | 19.20 | 3,941,800 |
Jun 12, 2023 | 19.29 | 19.33 | 18.99 | 19.09 | 19.09 | 3,076,600 |
Jun 9, 2023 | 19.30 | 19.44 | 19.18 | 19.20 | 19.20 | 4,554,900 |
Jun 8, 2023 | 19.27 | 19.60 | 19.22 | 19.35 | 19.35 | 1,525,100 |
Jun 7, 2023 | 19.47 | 19.54 | 19.10 | 19.27 | 19.27 | 2,440,300 |
Jun 6, 2023 | 19.50 | 19.54 | 19.26 | 19.52 | 19.52 | 2,115,100 |
Jun 5, 2023 | 19.01 | 19.58 | 18.96 | 19.48 | 19.48 | 2,168,500 |
Jun 2, 2023 | 19.46 | 19.52 | 19.11 | 19.19 | 19.19 | 1,687,500 |
Jun 1, 2023 | 19.35 | 19.59 | 19.23 | 19.39 | 19.39 | 1,702,800 |
May 31, 2023 | 19.06 | 19.38 | 18.99 | 19.28 | 19.28 | 3,431,200 |
May 30, 2023 | 19.00 | 19.24 | 18.95 | 19.01 | 19.01 | 1,698,500 |
May 26, 2023 | 19.02 | 19.30 | 18.97 | 19.13 | 19.13 | 1,595,200 |
May 25, 2023 | 19.30 | 19.30 | 18.75 | 19.03 | 19.03 | 2,220,600 |
May 24, 2023 | 19.32 | 19.61 | 19.21 | 19.33 | 19.33 | 2,738,300 |
May 23, 2023 | 19.76 | 19.79 | 19.30 | 19.33 | 19.33 | 2,580,900 |
May 22, 2023 | 19.87 | 20.11 | 19.73 | 19.77 | 19.77 | 2,000,800 |
May 19, 2023 | 19.83 | 19.96 | 19.76 | 19.79 | 19.79 | 1,829,700 |
May 18, 2023 | 19.22 | 19.76 | 19.13 | 19.73 | 19.73 | 2,413,200 |
May 17, 2023 | 19.14 | 19.35 | 18.89 | 19.25 | 19.25 | 1,959,900 |
May 16, 2023 | 19.23 | 19.47 | 19.12 | 19.13 | 19.13 | 2,038,800 |
May 15, 2023 | 19.20 | 19.62 | 19.19 | 19.50 | 19.50 | 2,125,200 |
May 12, 2023 | 19.39 | 19.41 | 19.10 | 19.18 | 19.18 | 1,698,600 |
May 11, 2023 | 19.29 | 19.45 | 19.15 | 19.35 | 19.35 | 2,491,900 |
May 10, 2023 | 19.23 | 19.57 | 18.52 | 19.38 | 19.38 | 4,481,300 |
May 9, 2023 | 18.94 | 19.32 | 18.89 | 19.23 | 19.23 | 2,393,000 |
May 8, 2023 | 19.40 | 19.40 | 19.00 | 19.03 | 19.03 | 2,085,900 |
May 5, 2023 | 19.49 | 19.61 | 19.18 | 19.48 | 19.48 | 1,909,400 |
May 4, 2023 | 19.26 | 19.70 | 19.22 | 19.48 | 19.48 | 2,575,600 |
May 3, 2023 | 18.86 | 19.42 | 18.76 | 19.21 | 19.21 | 2,962,900 |
May 2, 2023 | 18.74 | 18.99 | 18.66 | 18.83 | 18.83 | 2,864,900 |
May 1, 2023 | 18.30 | 18.91 | 18.21 | 18.83 | 18.83 | 2,599,300 |
Apr 28, 2023 | 18.10 | 18.53 | 18.08 | 18.30 | 18.30 | 3,262,800 |
Apr 27, 2023 | 18.42 | 18.42 | 18.09 | 18.17 | 18.17 | 2,318,700 |
Apr 26, 2023 | 18.71 | 18.79 | 18.29 | 18.45 | 18.45 | 4,587,800 |
Apr 25, 2023 | 18.77 | 18.90 | 18.50 | 18.85 | 18.85 | 2,101,400 |
Related Tickers
INCY Incyte Corporation
51.74
+0.17%
CYTK Cytokinetics, Incorporated
66.82
+1.91%
ACAD ACADIA Pharmaceuticals Inc.
16.59
-0.90%
GMAB Genmab A/S
28.47
-0.32%
BMRN BioMarin Pharmaceutical Inc.
91.20
-0.93%
BBIO BridgeBio Pharma, Inc.
25.03
-1.69%
JAZZ Jazz Pharmaceuticals plc
108.32
-1.23%
AXSM Axsome Therapeutics, Inc.
71.17
-2.61%
RARE Ultragenyx Pharmaceutical Inc.
44.28
-1.84%
SRPT Sarepta Therapeutics, Inc.
124.25
+6.09%