UK markets open in 3 hours 1 minute

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.02-0.04 (-0.19%)
At close: 04:00PM EDT
20.58 -0.44 (-2.09%)
After hours: 07:31PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.0121.1920.8921.0221.021,773,900
20 May 202420.9921.2120.8721.0621.061,791,200
17 May 202421.2121.2120.7620.9120.911,548,200
16 May 202421.0521.2720.8721.2321.232,004,900
15 May 202421.1221.3821.0921.1221.121,833,900
14 May 202421.2821.3820.7820.9920.992,123,300
13 May 202421.3721.5921.1321.2721.271,988,600
10 May 202421.7021.9321.3521.3721.371,688,000
09 May 202421.6221.7921.5521.7621.761,421,000
08 May 202422.2322.2321.5721.5921.592,209,900
07 May 202422.0022.4121.9722.1522.152,595,700
06 May 202422.0022.3021.8021.9021.902,158,500
03 May 202422.2122.4721.7321.9021.902,475,500
02 May 202421.9922.2021.5122.1222.123,207,600
01 May 202421.6422.2420.6921.9321.937,471,900
30 Apr 202423.7123.7323.4423.4623.462,267,900
29 Apr 202423.7923.8923.6023.7323.731,559,100
26 Apr 202423.5023.7623.3623.7023.701,560,800
25 Apr 202423.6823.7423.3623.5323.531,429,800
24 Apr 202423.2023.7823.1923.7123.711,634,800
23 Apr 202423.0223.4723.0023.2923.291,917,600
22 Apr 202422.6123.0622.5922.8722.871,535,600
19 Apr 202422.4722.7122.2322.5222.522,329,700
18 Apr 202423.0023.2322.4622.4922.492,610,300
17 Apr 202422.9023.2922.8222.8722.872,795,400
16 Apr 202422.6023.0822.5322.8222.821,693,800
15 Apr 202422.9323.0722.6422.7022.701,783,800
12 Apr 202422.7023.0522.6322.8122.811,943,100
11 Apr 202423.3723.3922.4222.6522.652,357,400
10 Apr 202423.5723.8023.3823.6823.681,477,300
09 Apr 202423.3323.7523.2923.7223.721,294,100
08 Apr 202423.0223.4322.8523.3523.351,677,300
05 Apr 202423.4223.4523.0823.1423.141,942,200
04 Apr 202423.8523.9623.3823.4923.492,293,500
03 Apr 202423.3423.8423.3423.6923.691,782,200
02 Apr 202423.5323.5923.2423.3423.342,349,000
01 Apr 202423.5723.7123.2223.6823.682,017,400
28 Mar 202423.9323.9822.7023.7323.732,953,500
27 Mar 202423.7823.9023.6623.8623.861,615,500
26 Mar 202423.7023.8023.5823.6123.611,879,800
25 Mar 202423.7523.9323.6523.7023.702,258,000
22 Mar 202424.0224.0523.7723.7823.781,933,600
21 Mar 202423.8224.0723.5623.9223.922,685,900
20 Mar 202423.4123.7323.2823.7123.712,231,800
19 Mar 202423.1923.5123.1823.4723.472,407,700
18 Mar 202423.1423.4223.0623.1723.172,385,600
15 Mar 202422.6223.0222.5522.9822.984,872,400
14 Mar 202423.0223.1022.4022.6122.612,471,500
13 Mar 202422.7723.1922.7723.0723.072,642,600
12 Mar 202422.4222.7122.3222.6922.692,492,900
11 Mar 202422.3422.5922.2422.4622.462,164,200
08 Mar 202422.1222.3822.0522.2122.211,342,900
07 Mar 202422.4922.5122.0822.0922.092,357,800
06 Mar 202422.3322.5422.3122.3822.381,879,000
05 Mar 202422.5722.8122.2422.2622.262,457,000
04 Mar 202422.4822.6622.2322.5522.552,375,000
01 Mar 202422.0122.6322.0122.2422.243,445,500
29 Feb 202422.0822.2521.8721.9021.903,441,500
28 Feb 202421.6422.0421.4921.9121.912,586,300
27 Feb 202421.9722.0321.6121.7121.712,764,800
26 Feb 202421.4921.9921.4921.9621.962,255,000
23 Feb 202421.2921.7821.1421.5321.532,797,300
22 Feb 202420.7220.8820.4920.7120.711,808,900
21 Feb 202420.5920.7820.5720.7220.721,977,700
20 Feb 202420.4520.8120.4320.6320.632,089,200
16 Feb 202420.5620.8420.3820.4820.482,415,300
15 Feb 202420.5220.9320.4320.5920.592,437,000
14 Feb 202420.2720.5820.2120.3920.392,114,000
13 Feb 202420.3020.7020.1520.2320.232,593,800
12 Feb 202420.2420.4520.0220.3920.393,517,500
09 Feb 202420.3020.4220.1120.2220.222,423,700
08 Feb 202420.1820.6920.1120.1720.173,078,800
07 Feb 202421.0921.2320.1520.1820.183,376,200
06 Feb 202421.3621.9021.3621.8321.831,910,800
05 Feb 202421.2921.5421.1821.4021.401,183,600
02 Feb 202421.7521.7521.3621.4921.491,208,500
01 Feb 202421.7521.8821.5421.7521.751,472,400
31 Jan 202421.9322.0521.7421.7621.761,516,800
30 Jan 202421.9722.0121.7321.8921.892,816,900
29 Jan 202421.8922.0221.8221.8921.891,473,200
26 Jan 202422.3022.3722.0422.1222.121,159,500
25 Jan 202422.1422.4521.8522.0922.093,017,600
24 Jan 202422.6122.7022.0622.1122.112,892,500
23 Jan 202422.6022.7022.3022.6122.611,375,200
22 Jan 202422.5022.7922.3722.6422.642,701,300
19 Jan 202422.2922.4822.0322.4822.481,976,000
18 Jan 202422.4722.4721.9622.2722.271,649,800
17 Jan 202422.4922.7122.2222.5422.541,706,500
16 Jan 202422.6022.6322.3122.5422.541,505,800
12 Jan 202422.5922.9722.5222.7022.701,641,300
11 Jan 202422.6822.7822.3622.4122.412,613,200
10 Jan 202423.3823.6922.7722.8622.863,050,600
09 Jan 202422.7023.3622.6023.2723.273,042,700
08 Jan 202420.3622.5719.2022.5422.545,822,000
05 Jan 202423.5023.5023.1023.2423.242,430,300
04 Jan 202423.7423.9623.5723.6123.612,217,100
03 Jan 202423.8523.9823.5623.7423.742,059,100
02 Jan 202423.8924.3423.8023.9323.931,329,500
29 Dec 202324.1024.1523.9623.9923.991,240,500
28 Dec 202324.0524.2323.9824.1324.131,427,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...