Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.12+0.35 (+1.97%)
At close: 04:00PM EST
17.62 -0.50 (-2.76%)
After hours: 05:15PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202217.7318.1217.5218.1218.121,707,500
Jan 13, 202218.0118.1917.6817.7717.771,425,200
Jan 12, 202218.1918.1917.7117.9617.962,019,700
Jan 11, 202218.4218.6718.1518.2718.271,417,500
Jan 10, 202217.8418.3217.1718.2718.273,581,000
Jan 07, 202218.4619.0318.3618.7418.741,857,800
Jan 06, 202218.1218.3517.9218.2918.292,410,100
Jan 05, 202218.6718.9517.9918.0318.032,727,600
Jan 04, 202219.1419.3818.5918.7518.751,511,600
Jan 03, 202218.2319.1918.1219.1819.182,103,700
Dec 31, 202118.6618.7918.2518.2818.281,496,400
Dec 30, 202119.0119.0818.5618.6318.631,121,600
Dec 29, 202118.8219.0918.7818.9918.99942,300
Dec 28, 202118.9519.3518.8218.8418.841,047,500
Dec 27, 202119.3019.3118.7719.0219.021,417,800
Dec 23, 202119.1819.5819.1619.2819.281,580,900
Dec 22, 202118.9019.1018.6719.1019.101,078,000
Dec 21, 202118.7018.9518.4418.9318.931,741,100
Dec 20, 202118.1718.7917.9718.6818.682,613,400
Dec 17, 202117.6318.3017.5918.2018.206,267,900
Dec 16, 202117.8418.0917.6117.6317.631,574,500
Dec 15, 202116.9017.8816.9017.8617.861,966,900
Dec 14, 202116.9617.3916.9217.0017.002,034,200
Dec 13, 202116.6517.0516.3317.0017.001,426,400
Dec 10, 202116.5617.0016.5416.6516.651,789,300
Dec 09, 202116.7216.9516.5316.5716.571,524,500
Dec 08, 202116.7116.9516.4816.8716.871,280,900
Dec 07, 202116.3016.7716.3016.5716.571,953,000
Dec 06, 202115.8516.2815.5016.1816.182,860,500
Dec 03, 202116.6216.6715.7415.8415.842,503,900
Dec 02, 202116.3116.7216.2116.4816.481,339,100
Dec 01, 202116.8617.1416.3916.4016.401,935,700
Nov 30, 202116.8216.9916.4116.7916.792,445,300
Nov 29, 202117.2017.3416.8816.9116.911,617,200
Nov 26, 202117.3417.4716.9917.0617.061,382,900
Nov 24, 202117.2517.5217.2117.4817.481,432,500
Nov 23, 202117.2517.5617.0817.4017.401,615,000
Nov 22, 202117.9318.0317.1917.2217.221,978,700
Nov 19, 202117.5718.0617.4818.0318.032,393,900
Nov 18, 202117.7917.8317.3517.4917.491,217,800
Nov 17, 202117.9518.0217.7617.8817.881,240,100
Nov 16, 202117.9518.1017.5917.9317.931,795,700
Nov 15, 202118.1018.2917.9418.0718.071,500,400
Nov 12, 202117.9518.2117.7018.1018.103,288,700
Nov 11, 202118.3018.4117.8317.8417.842,057,300
Nov 10, 202118.4118.7418.2618.3418.341,394,800
Nov 09, 202118.6318.7918.3018.4418.441,599,600
Nov 08, 202119.3219.3318.6218.7618.761,677,400
Nov 05, 202118.9619.4518.7919.3619.361,852,500
Nov 04, 202119.2019.5018.7218.9318.932,812,600
Nov 03, 202119.6120.3019.1919.2419.245,756,100
Nov 02, 202121.8522.0920.6021.8821.883,527,100
Nov 01, 202121.5822.1021.3621.7021.702,909,400
Oct 29, 202121.6821.9621.4721.5121.511,926,600
Oct 28, 202121.4121.7821.3621.7621.761,044,500
Oct 27, 202121.7921.7921.2921.3021.30918,800
Oct 26, 202121.6721.8921.5521.6621.66992,300
Oct 25, 202121.4321.7521.2821.6321.63837,800
Oct 22, 202121.4021.5521.2221.4021.40913,200
Oct 21, 202121.6821.7021.2921.3321.331,333,800
Oct 20, 202121.5721.7021.4321.6421.641,104,500
Oct 19, 202121.4621.7121.3721.5021.50755,700
Oct 18, 202121.6521.7321.1921.3121.311,438,000
Oct 15, 202122.0022.0821.6721.8221.823,196,900
Oct 14, 202121.6521.8621.3021.8421.841,247,000
Oct 13, 202121.4021.4921.0221.4521.451,138,200
Oct 12, 202121.7022.0021.3921.4021.401,396,600
Oct 11, 202121.6621.8621.5121.6721.67959,900
Oct 08, 202121.5021.8221.3021.6221.621,755,200
Oct 07, 202121.1421.5720.9821.5621.561,968,300
Oct 06, 202120.6621.0020.5520.9020.901,603,700
Oct 05, 202121.1621.3020.8820.9120.911,442,000
Oct 04, 202121.4621.5320.8021.0421.041,839,200
Oct 01, 202121.1221.7420.9821.5421.541,828,000
Sep 30, 202120.7821.4320.6721.1421.142,343,600
Sep 29, 202120.6820.9420.4720.6320.631,841,500
Sep 28, 202120.5420.9220.4420.6020.601,290,600
Sep 27, 202120.4220.7820.2220.7020.701,206,300
Sep 24, 202120.3720.4920.1920.3520.35913,300
Sep 23, 202120.3220.5320.2620.5020.501,177,700
Sep 22, 202120.3320.4820.0520.2020.20992,200
Sep 21, 202119.8820.4219.8820.3320.331,211,400
Sep 20, 202120.0820.3519.6219.8219.822,337,600
Sep 17, 202120.4520.7519.9620.7220.723,938,200
Sep 16, 202120.4720.6420.1120.5420.541,137,200
Sep 15, 202120.0920.6320.0020.4720.471,289,100
Sep 14, 202120.3020.4920.0520.1320.13917,600
Sep 13, 202120.0020.6019.9120.2220.222,040,800
Sep 10, 202119.6320.0219.4619.9619.961,745,500
Sep 09, 202119.8020.0019.5019.5419.541,385,000
Sep 08, 202119.5019.9619.2719.8819.881,305,500
Sep 07, 202119.7020.0919.4119.5219.522,154,400
Sep 03, 202120.2220.3819.7119.7719.773,601,600
Sep 02, 202119.6420.3519.5120.2720.272,585,500
Sep 01, 202119.2519.7919.1419.5419.543,497,700
Aug 31, 202119.2619.5019.1019.1719.171,848,600
Aug 30, 202119.4419.6319.2319.2619.261,564,500
Aug 27, 202119.2019.8119.1519.4319.432,055,900
Aug 26, 202119.0019.5018.9619.0419.041,939,800
Aug 25, 202118.8619.2818.7718.9118.911,440,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement