EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201920.5920.7419.5520.0020.007,456,034
Apr 24, 201921.4621.4820.5220.5520.555,252,100
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
Jan 31, 201923.2923.8223.2523.5723.574,536,900
Jan 30, 201923.3323.3922.8023.3023.303,089,800
Jan 29, 201923.1823.3222.6423.1323.132,686,700
Jan 28, 201923.0523.4422.6023.0723.073,807,400
Jan 25, 201922.8823.2922.2423.2723.273,712,200
Jan 24, 201922.1922.7622.1922.6422.643,439,300
Jan 23, 201922.1322.3121.6122.1222.125,206,300
Jan 22, 201922.4622.6321.8022.1122.113,650,400
Jan 18, 201922.9023.0322.2322.6522.655,942,800
Jan 17, 201922.9023.5822.7622.8222.824,333,400
Jan 16, 201924.0624.0722.9022.9322.934,155,000
Jan 15, 201923.2224.1922.7124.0524.056,390,700
Jan 14, 201923.5323.7022.8422.8622.864,046,800
Jan 11, 201923.9424.2523.3723.7623.764,010,100
Jan 10, 201923.5424.1023.0624.0724.073,628,600
Jan 09, 201923.3823.8622.8623.6723.674,372,400
Jan 08, 201922.4023.4421.9223.2823.286,114,900
Jan 07, 201921.0322.0120.9721.9021.904,551,600
Jan 04, 201919.9620.8219.8320.7320.736,101,800
Jan 03, 201919.9320.0019.1319.6019.604,606,200
Jan 02, 201919.2820.0119.1719.9319.932,897,300
Dec 31, 201819.8620.0719.4719.6719.672,690,800
Dec 28, 201819.3119.8118.9719.4419.443,242,100
Dec 27, 201818.6019.2618.3619.2619.263,418,800
Dec 26, 201817.7318.9717.5818.9518.952,643,100
Dec 24, 201817.4418.0417.1417.4717.472,073,900
Dec 21, 201818.5618.8717.7017.7217.729,182,200
Dec 20, 201819.1119.4417.9118.4018.407,026,800
Dec 19, 201820.1020.9718.9419.1719.176,212,500
Dec 18, 201821.1221.2319.8020.1820.184,460,700
Dec 17, 201820.8921.6120.6120.8420.843,783,500
Dec 14, 201820.9021.5220.7321.0321.033,436,400
Dec 13, 201821.8421.9820.9021.2921.293,286,500
Dec 12, 201821.3622.3721.1721.8021.804,612,200
Dec 11, 201821.6321.7720.8620.9820.983,126,100
Dec 10, 201820.5821.5020.5421.3621.363,868,500
Dec 07, 201820.9521.5420.4720.5420.543,637,500
Dec 06, 201820.1621.1119.7021.1021.104,602,300
Dec 04, 201821.4721.6620.5420.5620.565,402,900
Dec 03, 201820.9821.5820.7221.5021.505,604,100
Nov 30, 201819.6620.3519.5820.3120.313,574,000
Nov 29, 201819.6420.0419.3619.6619.664,304,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...