Exelixis, Inc. Historical Data

EXEL Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 2021 $ 17.39
-0.34%
$ 3.57 million $ 70
Jul 14, 2021 $ 17.45
-1.44%
$ 3.58 million $ 802
Jul 13, 2021 $ 17.68
-1.37%
$ 3.63 million $ 18
Jul 12, 2021 $ 17.94
+0.07%
$ 3.68 million $ 5,614
Jul 11, 2021 $ 17.93
-0.01%
$ 3.68 million $ 323
Jul 10, 2021 $ 17.98
+0.34%
$ 3.69 million $ 324
Jul 9, 2021 $ 17.93
+0.91%
$ 3.68 million $ 323
Jul 8, 2021 $ 17.76
-0.66%
$ 3.65 million $ 8,898
Jul 7, 2021 $ 17.88
-2.53%
$ 3.67 million $ 751
Jul 6, 2021 $ 18.33
+0.93%
$ 3.76 million $ 2,289
Jul 5, 2021 $ 18.17
-0.02%
$ 3.73 million $ 5,906
Jul 4, 2021 $ 18.18
-0.01%
$ 3.73 million $ 5,908
Jul 3, 2021 $ 18.18
-0.02%
$ 3.73 million $ 5,908
Jul 2, 2021 $ 18.18
-1.91%
$ 3.73 million $ 5,910
Jul 1, 2021 $ 18.55
+2.31%
$ 3.81 million $ 31,314
Jun 30, 2021 $ 18.13
+1.35%
$ 3.72 million $ 1,524
Jun 29, 2021 $ 17.89
-0.21%
$ 3.67 million $ 30,648
Jun 28, 2021 $ 17.93
-23.21%
$ 3.68 million $ 35,319
Jun 27, 2021 $ 23.34
-0.42%
$ 4.79 million $ 23
Jun 26, 2021 $ 23.4
+0.35%
$ 4.8 million $ 23
Jun 25, 2021 $ 23.33
+1.69%
$ 4.79 million $ 23
Jun 18, 2021 $ 22.03
-0.09%
$ 4.52 million $ 22
Jun 17, 2021 $ 22.06
-0.32%
$ 4.53 million $ 22
Jun 15, 2021 $ 22.28
-1.66%
$ 4.57 million $ 22
Jun 14, 2021 $ 22.65
-1.52%
$ 4.65 million $ 91
Jun 11, 2021 $ 22.8
+0.01%
$ 4.68 million $ 137
Jun 10, 2021 $ 22.84
+0.69%
$ 4.69 million $ 137
Jun 9, 2021 $ 22.69
+2.55%
$ 4.66 million $ 23
Jun 8, 2021 $ 22.12
+0.88%
$ 4.54 million $ 155
Jun 4, 2021 $ 22.63
+2.21%
$ 4.65 million $ 11,317
Jun 3, 2021 $ 22.14
+1.05%
$ 4.54 million $ 44
Jun 2, 2021 $ 22.32
-1.88%
$ 4.58 million $ 89
Jun 1, 2021 $ 22.74
+1.25%
$ 4.67 million $ 91
May 30, 2021 $ 22.47
-0.01%
$ 4.61 million $ 11,234
May 29, 2021 $ 22.46
+0.01%
$ 4.61 million $ 11,230
May 28, 2021 $ 22.45
-0.07%
$ 4.61 million $ 11,227
May 26, 2021 $ 22.03
-1.19%
$ 4.52 million $ 132
May 25, 2021 $ 22.28
-0.34%
$ 4.57 million $ 334
May 24, 2021 $ 24.08
-1.19%
$ 4.94 million $ 73
May 23, 2021 $ 24.38
+0.04%
$ 5 million $ 73
May 22, 2021 $ 24.37
-0.10%
$ 5 million $ 73
May 21, 2021 $ 24.39
+0.02%
$ 5.01 million $ 73
May 20, 2021 $ 23.16
-1.44%
$ 4.75 million $ 46
May 19, 2021 $ 23.5
-2.99%
$ 4.82 million $ 47
May 18, 2021 $ 24.23
-2.05%
$ 4.97 million $ 24
May 14, 2021 $ 25.31
-0.08%
$ 5.19 million $ 25
May 13, 2021 $ 25.33
+0.86%
$ 5.2 million $ 101
May 12, 2021 $ 25.34
+2.98%
$ 5.2 million $ 25
May 11, 2021 $ 24.61
-1.01%
$ 5.05 million $ 25
May 10, 2021 $ 24.86
-0.01%
$ 5.1 million $ 25