EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201917.0317.0916.3416.4216.422,583,400
Oct 17, 201916.9017.1316.8217.0017.002,111,900
Oct 16, 201916.8117.0916.7616.7816.782,170,500
Oct 15, 201916.3617.0716.3616.7916.792,815,500
Oct 14, 201916.5516.6516.3316.3816.381,266,200
Oct 11, 201916.6016.7816.2816.5216.522,774,200
Oct 10, 201916.2716.7716.1916.5316.532,488,800
Oct 09, 201916.7116.8616.2516.2716.272,268,000
Oct 08, 201916.5416.7216.2316.5216.523,552,700
Oct 07, 201916.9517.1316.7916.8216.822,317,300
Oct 04, 201917.9617.9816.9417.0417.043,656,800
Oct 03, 201917.9218.0917.4117.9317.931,753,500
Oct 02, 201917.6218.0917.4617.9317.931,782,000
Oct 01, 201917.7518.0617.5317.7417.742,434,800
Sep 30, 201918.0718.1817.5917.6817.682,020,100
Sep 27, 201918.0018.4317.3718.0018.002,836,400
Sep 26, 201918.9319.0018.1618.3318.331,977,300
Sep 25, 201918.4519.2118.3318.9218.923,227,400
Sep 24, 201919.2919.4518.4818.5318.533,184,700
Sep 23, 201919.6419.7419.1519.2919.291,608,900
Sep 20, 201919.6420.0419.4619.5619.565,009,500
Sep 19, 201919.3319.8819.1219.5719.572,423,700
Sep 18, 201919.2419.3919.0419.2719.271,491,800
Sep 17, 201919.3619.4819.1419.3719.371,680,700
Sep 16, 201919.1419.4419.0119.3019.301,237,800
Sep 13, 201919.2319.5418.8819.2419.242,750,500
Sep 12, 201919.4619.5919.1819.2619.261,664,100
Sep 11, 201919.2119.5019.0919.4119.411,742,400
Sep 10, 201918.8419.3818.5619.2619.261,850,300
Sep 09, 201919.3319.4418.8319.0019.002,134,500
Sep 06, 201919.5219.7119.2219.2719.271,497,600
Sep 05, 201919.5019.7719.2219.5219.522,031,700
Sep 04, 201920.2020.2018.9019.3419.343,527,900
Sep 03, 201919.8420.3519.6519.9219.924,025,700
Aug 30, 201919.5220.3219.2719.8519.854,565,500
Aug 29, 201919.4919.6019.0519.4819.482,198,900
Aug 28, 201919.1019.5819.0119.3219.321,892,400
Aug 27, 201919.6919.9719.1419.1519.152,653,300
Aug 26, 201920.2920.3019.5419.6619.663,230,400
Aug 23, 201920.5520.8319.8820.0520.052,580,600
Aug 22, 201921.5621.5620.6020.6220.622,474,100
Aug 21, 201921.9722.0021.0821.5021.503,562,500
Aug 20, 201922.6522.7621.7021.7621.762,862,400
Aug 19, 201921.7623.0021.6222.6522.653,721,200
Aug 16, 201920.0121.8920.0121.7221.727,353,300
Aug 15, 201919.9020.0519.4919.9419.942,506,600
Aug 14, 201919.9220.2919.7819.9019.902,376,900
Aug 13, 201919.7720.4619.7520.1920.192,287,500
Aug 12, 201920.3920.4919.7519.7719.772,600,000
Aug 09, 201920.8321.0420.5820.6420.641,680,700
Aug 08, 201920.6121.1220.5621.0021.002,728,500
Aug 07, 201920.0220.5619.8420.4520.451,648,700
Aug 06, 201919.8720.2819.4620.2420.242,337,000
Aug 05, 201919.4719.8619.0219.7719.773,841,400
Aug 02, 201920.2320.5819.6619.7919.792,561,400
Aug 01, 201921.6721.6719.8220.3920.394,864,400
Jul 31, 201921.2521.7421.1221.2721.273,602,300
Jul 30, 201920.9021.2120.7121.2021.202,097,100
Jul 29, 201920.8121.0420.5721.0121.011,738,800
Jul 26, 201920.7120.9020.5120.8020.801,490,900
Jul 25, 201920.7220.9120.5720.6320.631,982,900
Jul 24, 201920.7520.8620.1920.7120.712,535,900
Jul 23, 201921.5321.6920.8220.9120.912,744,300
Jul 22, 201921.4421.6921.1821.4921.491,681,100
Jul 19, 201922.1422.2521.2221.2721.272,385,100
Jul 18, 201921.7422.3421.5022.1322.132,035,900
Jul 17, 201921.4721.8521.2521.7121.711,792,100
Jul 16, 201921.5221.6821.1821.4821.482,054,700
Jul 15, 201921.0721.7521.0021.4221.422,103,400
Jul 12, 201920.8421.0820.7020.9820.981,565,400
Jul 11, 201920.9820.9820.4920.9120.911,937,200
Jul 10, 201920.9621.2220.6420.9420.941,464,900
Jul 09, 201920.3821.0820.2820.9920.991,846,200
Jul 08, 201921.0021.0020.1620.4520.452,740,900
Jul 05, 201921.2321.4521.0621.1221.121,173,500
Jul 03, 201921.2421.3420.9221.3321.331,088,000
Jul 02, 201921.5221.5521.0321.1821.181,855,700
Jul 01, 201921.8121.8121.2921.5021.502,109,800
Jun 28, 201921.5021.6821.2521.3721.377,163,200
Jun 27, 201920.9921.4720.9021.4521.451,722,300
Jun 26, 201921.1421.4020.7420.8520.851,869,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...