EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201920.7921.3720.6321.1421.142,124,000
Jun 24, 201921.4421.6420.5920.7420.742,785,400
Jun 21, 201921.0421.6920.8121.3721.375,606,000
Jun 20, 201921.1721.4620.9521.1421.143,168,300
Jun 19, 201920.7920.9920.5920.9720.971,526,300
Jun 18, 201920.7120.8820.4020.7720.772,593,200
Jun 17, 201920.4220.9820.2920.6620.664,210,400
Jun 14, 201919.8719.9319.6719.7019.701,970,400
Jun 13, 201920.0420.1219.5619.9119.912,712,200
Jun 12, 201920.0220.1419.7620.0520.051,517,600
Jun 11, 201920.0520.1719.8319.9919.991,807,100
Jun 10, 201920.2320.3719.8519.8719.872,165,100
Jun 07, 201920.3320.4619.6820.2020.201,421,500
Jun 06, 201919.9020.2519.6119.9019.901,966,600
Jun 05, 201920.5320.5319.8019.8119.812,133,200
Jun 04, 201919.8920.5219.6120.5020.503,285,900
Jun 03, 201919.6019.9719.4319.6019.602,888,200
May 31, 201919.7620.1118.8819.5919.592,965,300
May 30, 201919.8620.2419.8119.9819.982,013,100
May 29, 201919.8020.1019.6519.8019.803,377,900
May 28, 201920.4520.6720.0220.0320.031,892,700
May 24, 201919.8320.4119.8020.3620.362,113,400
May 23, 201920.3020.3219.4619.7719.773,080,200
May 22, 201920.1420.6220.0820.5120.513,250,100
May 21, 201919.7220.4419.6420.4320.432,799,100
May 20, 201919.2419.7419.0219.6119.612,941,800
May 17, 201919.6119.8119.2619.3319.332,901,200
May 16, 201919.3719.8019.3619.7919.792,033,700
May 15, 201919.0119.3618.8019.3319.331,991,600
May 14, 201919.0119.3318.8819.1319.133,020,100
May 13, 201919.2519.3118.8218.9318.933,647,500
May 10, 201919.5819.8719.1019.7619.764,187,600
May 09, 201920.0820.1819.4319.6419.643,588,900
May 08, 201920.2120.7220.0220.3220.322,241,400
May 07, 201920.4520.9220.1620.3120.313,262,600
May 06, 201920.2820.7020.0720.6520.653,585,700
May 03, 201920.1220.8919.9520.7820.784,054,700
May 02, 201919.5420.2419.0020.1920.196,100,400
May 01, 201919.7819.9219.3119.3419.344,749,100
Apr 30, 201920.0720.3419.3819.6619.663,310,800
Apr 29, 201920.6120.7219.9219.9919.994,728,200
Apr 26, 201919.9320.6019.5620.5520.553,340,800
Apr 25, 201920.5920.7519.5520.0020.007,836,900
Apr 24, 201921.4621.4820.5220.5520.555,292,200
Apr 23, 201920.6221.4820.2621.4021.404,796,700
Apr 22, 201920.8920.9520.2420.6120.613,428,800
Apr 18, 201921.3221.5620.3120.9020.904,162,500
Apr 17, 201923.0523.0721.1221.3621.363,750,000
Apr 16, 201923.1623.2522.7922.8522.851,573,400
Apr 15, 201923.2423.5822.8123.0123.011,577,900
Apr 12, 201923.8023.9323.1623.2023.202,259,500
Apr 11, 201924.0724.4723.5323.5723.572,181,800
Apr 10, 201924.0424.2723.6624.1924.192,010,600
Apr 09, 201924.2324.5223.9824.0324.032,364,200
Apr 08, 201924.4824.5924.1924.4524.451,952,300
Apr 05, 201924.1224.7324.0124.5824.583,042,500
Apr 04, 201924.8025.0023.7224.0824.082,528,900
Apr 03, 201924.8925.2024.5224.7524.755,911,200
Apr 02, 201924.3524.7824.2024.7324.732,082,000
Apr 01, 201923.9924.3523.8724.3024.302,570,400
Mar 29, 201923.9024.0323.6623.8023.802,806,900
Mar 28, 201923.3023.7323.3023.6323.632,058,600
Mar 27, 201923.5823.7123.0623.2423.241,758,600
Mar 26, 201923.3923.7023.2123.6023.601,586,600
Mar 25, 201923.2023.3222.7523.2023.202,422,700
Mar 22, 201924.2024.3823.2223.2223.223,677,100
Mar 21, 201924.1424.5123.8824.2824.282,340,000
Mar 20, 201924.2824.7924.2124.3824.382,421,800
Mar 19, 201924.3324.5824.1024.3224.322,731,300
Mar 18, 201924.7025.3124.0724.1424.145,424,600
Mar 15, 201924.8125.1224.4424.5324.534,143,300
Mar 14, 201924.7825.1924.4824.7624.763,983,200
Mar 13, 201923.7025.0023.6724.7124.715,214,700
Mar 12, 201923.6023.8323.4623.5923.592,957,200
Mar 11, 201923.1323.6623.0623.5423.542,762,700
Mar 08, 201922.7623.3022.6023.0423.042,125,000
Mar 07, 201922.8023.2522.3723.1323.132,716,400
Mar 06, 201922.9023.0222.3722.8122.812,973,800
Mar 05, 201922.5723.3122.5022.8622.863,655,500
Mar 04, 201923.0523.2122.2922.5622.563,172,300
Mar 01, 201922.8823.0522.4322.8922.893,031,400
Feb 28, 201922.7822.9022.0922.3922.393,045,600
Feb 27, 201922.4423.0022.0722.8222.822,816,000
Feb 26, 201922.3222.8822.0922.4922.492,704,500
Feb 25, 201921.7022.5021.5322.3722.373,887,800
Feb 22, 201921.2221.5221.0721.5221.521,846,800
Feb 21, 201921.2121.4821.0621.2221.222,082,300
Feb 20, 201921.3621.6720.7021.2421.243,957,400
Feb 19, 201922.1022.1321.2121.3521.354,847,300
Feb 15, 201922.3422.6622.0022.2622.264,092,100
Feb 14, 201922.0022.6621.3822.3022.305,323,700
Feb 13, 201923.1523.5921.3722.0522.0510,182,600
Feb 12, 201921.1321.9221.0121.6821.686,210,900
Feb 11, 201921.3021.5620.8820.9820.983,282,400
Feb 08, 201921.0121.3320.7321.2721.274,571,100
Feb 07, 201922.4422.4421.1021.2221.226,138,400
Feb 06, 201922.7323.0422.5822.6022.603,433,300
Feb 05, 201923.2623.6522.6422.7822.783,844,900
Feb 04, 201923.6423.6923.0023.2123.212,838,000
Feb 01, 201923.5623.7223.4123.5923.593,945,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...