UK Markets close in 4 hrs 13 mins

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.90+0.01 (+0.06%)
At close: 04:00PM EDT
16.25 +0.35 (+2.20%)
After hours: 07:28PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022------
27 Sept 202215.9916.2315.6815.9015.902,395,200
26 Sept 202216.2916.4515.8715.8915.891,527,700
23 Sept 202216.3716.4315.9916.2816.281,805,900
22 Sept 202216.4216.6616.1916.5716.572,228,200
21 Sept 202216.9517.1116.5016.5016.501,686,100
20 Sept 202216.8216.9416.6116.9016.902,137,700
19 Sept 202217.0917.0916.8216.9216.921,752,400
16 Sept 202216.9117.2116.7817.1517.154,635,300
15 Sept 202217.1117.4117.0217.1317.132,556,600
14 Sept 202217.1817.4217.0317.1817.181,583,000
13 Sept 202217.7817.9617.1017.1417.142,092,200
12 Sept 202217.9318.0717.6617.9717.971,722,000
09 Sept 202217.8818.0517.6617.9017.901,737,800
08 Sept 202217.6917.9917.6217.8117.811,348,600
07 Sept 202217.4017.9417.3717.7817.781,848,100
06 Sept 202217.9217.9217.3417.3717.371,958,600
02 Sept 202218.2518.3617.8017.9117.911,492,700
01 Sept 202217.7318.2817.6618.2218.221,849,800
31 Aug 202218.0218.1217.6817.7417.742,161,800
30 Aug 202217.9818.0617.7517.8717.872,093,300
29 Aug 202218.0518.2617.8918.0018.002,021,000
26 Aug 202218.6718.6718.1618.2318.232,234,300
25 Aug 202219.0519.1018.5218.8118.811,653,600
24 Aug 202219.1019.3218.9919.0119.011,405,000
23 Aug 202219.1419.2818.8519.1119.111,492,800
22 Aug 202219.3919.3919.0719.1519.151,982,900
19 Aug 202219.1519.4519.0919.3319.331,401,900
18 Aug 202219.2619.2618.9119.2219.221,140,600
17 Aug 202219.4319.5419.1319.3119.311,174,500
16 Aug 202219.3619.6719.2919.5119.511,225,700
15 Aug 202219.2819.6519.2819.4019.401,599,500
12 Aug 202219.2019.7319.0619.4819.482,994,700
11 Aug 202219.5319.8819.0919.2319.234,020,100
10 Aug 202221.7221.8719.1719.5019.505,388,700
09 Aug 202221.7121.7320.9721.0621.065,379,500
08 Aug 202221.7522.0421.2021.5521.552,235,700
05 Aug 202221.3521.7421.0021.5221.522,545,000
04 Aug 202221.3321.5721.2121.4421.441,270,100
03 Aug 202221.6921.9821.3821.4021.401,462,800
02 Aug 202220.9221.5620.8021.4921.491,664,100
01 Aug 202220.9521.1120.7620.9620.961,542,800
29 Jul 202221.5021.5020.6520.9220.922,132,200
28 Jul 202221.3421.3420.3120.7320.731,423,500
27 Jul 202221.2921.4320.9821.2921.291,419,000
26 Jul 202221.2721.7021.1121.3321.331,239,200
25 Jul 202220.9421.0620.6621.0121.012,698,400
22 Jul 202221.4821.4820.7520.8620.861,339,100
21 Jul 202221.8521.8721.2821.3821.381,741,800
20 Jul 202221.8022.1521.6921.9621.961,892,300
19 Jul 202221.7421.9321.5021.8421.841,399,700
18 Jul 202221.3222.1121.2521.5721.572,680,400
15 Jul 202221.4321.4421.0221.3421.341,632,500
14 Jul 202221.5821.5821.0921.3521.351,545,800
13 Jul 202220.7321.8420.6121.6321.631,927,600
12 Jul 202220.7421.2720.4521.0721.073,086,500
11 Jul 202221.8721.8720.4420.6320.632,707,700
08 Jul 202221.5022.0621.4322.0122.011,878,200
07 Jul 202221.5422.0021.4621.7121.712,060,500
06 Jul 202222.2822.4721.2021.5321.533,466,600
05 Jul 202221.4722.3521.3022.2722.272,886,100
01 Jul 202220.7821.6820.7221.5721.572,060,800
30 Jun 202220.7021.0420.4820.8220.822,569,800
29 Jun 202221.0021.1120.6720.7920.793,294,300
28 Jun 202222.2722.2820.5620.9420.943,040,500
27 Jun 202222.1322.3921.8122.2222.222,148,300
24 Jun 202221.7322.4521.5622.2222.224,099,900
23 Jun 202220.2421.3620.2021.3321.332,434,400
22 Jun 202219.2820.3419.2820.1920.192,802,100
21 Jun 202218.7119.5118.5219.3519.352,960,200
17 Jun 202217.7118.7117.5818.5618.568,979,100
16 Jun 202217.6317.8117.4217.5717.571,656,700
15 Jun 202217.7118.1317.6117.9417.944,681,900
14 Jun 202217.7917.8017.3617.6717.671,411,200
13 Jun 202217.7718.0317.5017.6317.633,905,800
10 Jun 202218.3818.7818.0418.1418.141,944,500
09 Jun 202219.1619.2618.8618.8818.881,729,100
08 Jun 202219.4419.5219.1619.2219.221,181,200
07 Jun 202219.0019.5018.7119.4719.472,569,000
06 Jun 202219.1819.2618.6318.7818.781,543,300
03 Jun 202218.6319.0718.6219.0419.041,789,000
02 Jun 202218.2918.7518.0018.7418.742,137,900
01 Jun 202218.2318.6918.0118.4718.472,796,400
31 May 202218.3618.4618.0418.3318.332,654,100
27 May 202218.2218.5218.0018.4018.402,026,400
26 May 202217.7818.5917.7018.1918.193,087,400
25 May 202217.7117.9217.5317.8117.815,438,300
24 May 202217.6117.8317.4917.7017.702,676,600
23 May 202218.0118.5917.6717.7517.752,709,100
20 May 202217.5617.8017.1717.7617.764,517,700
19 May 202219.4119.4816.3717.4417.4415,704,600
18 May 202220.4620.7319.4519.4919.494,493,800
17 May 202220.4420.7520.1520.6920.692,760,400
16 May 202220.0020.5019.9320.2620.261,620,100
13 May 202220.0020.2019.8720.0820.082,300,100
12 May 202219.6620.0119.3919.8019.803,701,500
11 May 202219.2120.6119.0119.8419.843,558,300
10 May 202220.0020.1519.6219.7719.775,107,900
09 May 202221.2821.2819.2119.3419.344,593,600
06 May 202221.9722.0821.1921.4921.492,451,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...