EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201827.9628.3227.6828.0028.004,676,700
Jan 18, 201827.5028.1727.1427.8627.863,141,000
Jan 17, 201829.8929.9726.2727.4927.497,710,100
Jan 16, 201830.6531.2029.6329.6529.653,108,500
Jan 12, 201830.0730.6529.5630.3830.382,026,300
Jan 11, 201830.1030.2029.6030.0830.081,397,100
Jan 10, 201829.7730.0329.2529.9929.991,807,800
Jan 09, 201829.4330.1329.1530.0130.012,675,100
Jan 08, 201831.4131.5229.2029.3029.304,861,900
Jan 05, 201832.0532.1031.3131.6231.622,243,300
Jan 04, 201832.2032.2031.0731.8931.893,415,500
Jan 03, 201831.4732.1731.3731.7531.752,666,800
Jan 02, 201830.3531.4330.0031.4031.402,619,700
Dec 29, 201731.0931.1930.3630.4030.402,201,400
Dec 28, 201731.0031.0830.4730.9330.931,716,400
Dec 27, 201730.2730.9130.1530.8130.811,966,100
Dec 26, 201729.4030.5229.1130.4130.413,325,500
Dec 22, 201727.8529.7027.8229.4729.473,659,700
Dec 21, 201728.0028.1827.6627.8127.811,903,600
Dec 20, 201727.7828.1527.1328.0228.023,543,000
Dec 19, 201726.0927.2125.8826.6826.683,765,000
Dec 18, 201726.3326.5526.0226.0726.071,828,600
Dec 15, 201725.9926.4725.9526.1026.103,687,800
Dec 14, 201726.6926.7525.8925.9525.953,553,800
Dec 13, 201726.9327.0326.2426.5826.581,885,900
Dec 12, 201726.4327.1026.1226.8426.841,360,600
Dec 11, 201727.2927.2926.3726.4226.422,103,300
Dec 08, 201727.1927.5526.9627.1127.111,995,600
Dec 07, 201726.3527.1926.1126.9026.901,200,900
Dec 06, 201726.7326.9425.5626.2226.222,428,600
Dec 05, 201727.4428.1026.6726.7326.732,007,600
Dec 04, 201728.4028.8827.5227.5727.572,452,900
Dec 01, 201727.0728.4326.7428.1228.124,156,000
Nov 30, 201726.2527.1026.1427.0827.081,904,200
Nov 29, 201727.0027.1925.9526.1026.102,285,600
Nov 28, 201726.4327.0426.0627.0127.012,642,300
Nov 27, 201725.9926.9225.9026.3826.382,575,400
Nov 24, 201726.2326.5625.8225.8525.85878,700
Nov 22, 201726.4026.7025.8926.1326.131,526,600
Nov 21, 201725.7826.1825.6226.0526.051,787,700
Nov 20, 201726.3426.4325.5225.6525.651,760,400
Nov 17, 201725.7626.5225.4526.3826.382,203,900
Nov 16, 201724.9225.9124.5425.8325.832,901,900
Nov 15, 201724.9525.1024.1424.7524.752,792,300
Nov 14, 201725.9526.2424.8625.1125.112,375,800
Nov 13, 201725.6726.2025.6026.0526.051,543,600
Nov 10, 201725.5025.8825.3625.8525.852,049,800
Nov 09, 201726.2826.3025.5025.7525.752,817,700
Nov 08, 201726.7527.0525.9126.4026.402,108,700
Nov 07, 201727.2927.4026.3726.5926.593,334,600
Nov 06, 201726.1527.5826.0627.3827.383,483,800
Nov 03, 201725.2526.3025.1426.2526.253,946,800
Nov 02, 201726.5226.6825.2425.5225.526,009,000
Nov 01, 201724.9525.3624.1924.2324.234,662,800
Oct 31, 201726.3126.3924.7524.7924.794,385,400
Oct 30, 201726.7527.5725.8426.0826.084,148,900
Oct 27, 201726.0126.8825.9126.6326.632,969,000
Oct 26, 201725.4626.3725.4325.9225.924,097,200
Oct 25, 201726.5926.8625.7525.8925.892,496,000
Oct 24, 201726.9127.0326.1526.4426.443,156,800
Oct 23, 201727.4727.6626.9026.9826.982,054,000
Oct 20, 201727.3127.8327.0627.1727.172,742,600
Oct 19, 201727.4028.0826.8127.4627.463,788,200
Oct 18, 201728.3528.4627.3827.5327.535,060,100
Oct 17, 201729.0230.2028.2528.3028.308,001,800
Oct 16, 201729.1232.5028.4529.0229.0229,948,200
Oct 13, 201724.8024.8924.4624.7624.762,074,200
Oct 12, 201725.5425.7224.7224.7324.733,069,800
Oct 11, 201726.0026.1225.6225.6525.652,434,700
Oct 10, 201725.6425.9725.5525.9425.941,671,400
Oct 09, 201725.9126.0425.3725.6625.661,738,900
Oct 06, 201725.5326.1925.5325.7125.712,525,200
Oct 05, 201725.2726.2025.2225.7325.732,959,200
Oct 04, 201724.4125.5024.3025.2625.264,210,200
Oct 03, 201724.2124.4223.8524.4124.412,349,200
Oct 02, 201724.3324.5324.0124.2824.282,816,500
Sep 29, 201724.1824.4423.6824.2324.232,957,100
Sep 28, 201723.6724.4923.5624.2324.232,518,300
Sep 27, 201723.7124.2723.6323.7523.752,716,500
Sep 26, 201723.3123.9723.1823.5923.593,287,400
Sep 25, 201724.9825.1023.1823.3523.357,333,700
Sep 22, 201727.0027.0124.0724.4724.4710,841,200
Sep 21, 201728.2228.3727.9628.0128.011,575,400
Sep 20, 201727.9028.6527.8328.2728.273,128,700
Sep 19, 201727.5327.9627.5127.9227.922,070,800
Sep 18, 201727.5728.1327.4027.5827.582,543,800
Sep 15, 201727.4928.1227.3227.5727.578,048,400
Sep 14, 201726.9627.5526.9027.2427.244,039,800
Sep 13, 201726.9127.5426.8027.1127.113,092,100
Sep 12, 201726.2126.9526.0426.9526.953,293,400
Sep 11, 201726.5826.9825.7126.2426.244,520,300
Sep 08, 201725.4926.5025.4825.9725.974,567,000
Sep 07, 201728.0528.1724.6725.6625.6610,066,600
Sep 06, 201728.4128.6528.1528.1728.172,437,700
Sep 05, 201728.8529.3027.9128.2228.222,848,900
Sep 01, 201729.4529.4728.6728.9828.982,808,800
Aug 31, 201728.4829.5028.4029.2429.243,618,100
Aug 30, 201727.5628.6727.5628.2828.283,318,500
Aug 29, 201727.0827.7726.9327.5627.562,107,100
Aug 28, 201727.3227.9327.1027.3227.322,610,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...