Exelixis, Inc. Historical Data

EXEL Page 7
Download
Date Close Price change Market cap Trading volume
Feb 19, 2021 $ 22.07
-0.65%
$ 4.53 million $ 552
Feb 18, 2021 $ 22.22
-2.20%
$ 4.56 million $ 378
Feb 17, 2021 $ 22.72
+4.01%
$ 4.66 million $ 250
Feb 16, 2021 $ 21.85
+0.21%
$ 4.48 million $ 153
Feb 15, 2021 $ 21.81
+0.02%
$ 4.48 million $ 22
Feb 14, 2021 $ 21.81
+0.00%
$ 4.48 million $ 22
Feb 13, 2021 $ 21.8
-0.18%
$ 4.47 million $ 22
Feb 12, 2021 $ 21.83
-0.71%
$ 4.48 million $ 22
Feb 11, 2021 $ 21.94
+0.34%
$ 4.5 million $ 1,053
Feb 10, 2021 $ 23.03
+0.72%
$ 4.73 million $ 576
Feb 9, 2021 $ 22.86
-3.77%
$ 4.69 million $ 663
Feb 8, 2021 $ 23.74
+3.02%
$ 4.87 million $ 688
Feb 7, 2021 $ 23
-0.16%
$ 4.72 million $ 23
Feb 6, 2021 $ 23.06
+0.09%
$ 4.73 million $ 23
Feb 5, 2021 $ 23.08
-1.03%
$ 4.74 million $ 23
Feb 4, 2021 $ 23.09
+1.19%
$ 4.74 million $ 115
Feb 3, 2021 $ 22.82
+1.50%
$ 4.68 million $ 114
Feb 2, 2021 $ 21.9
-1.19%
$ 4.49 million $ 569
Feb 1, 2021 $ 22.16
+0.40%
$ 4.55 million $ 576
Jan 29, 2021 $ 22.4
+0.55%
$ 4.6 million $ 22
Jan 28, 2021 $ 22.25
+0.01%
$ 4.57 million $ 22
Jan 27, 2021 $ 22.23
-0.40%
$ 4.56 million $ 711
Jan 26, 2021 $ 22.65
+0.77%
$ 4.65 million $ 10,485
Jan 24, 2021 $ 22.06
-0.03%
$ 4.53 million $ 10,545
Jan 23, 2021 $ 22.06
-0.09%
$ 4.53 million $ 10,545
Jan 22, 2021 $ 22.06
+3.93%
$ 4.53 million $ 10,545
Jan 21, 2021 $ 21.23
-4.10%
$ 4.36 million $ 531
Jan 20, 2021 $ 22.14
-5.57%
$ 4.55 million $ 1,949
Jan 19, 2021 $ 23.46
-0.62%
$ 4.82 million $ 70
Jan 16, 2021 $ 23.78
-0.02%
$ 4.88 million $ 24
Jan 15, 2021 $ 23.78
+0.53%
$ 4.88 million $ 24
Jan 14, 2021 $ 23.64
-2.53%
$ 4.85 million $ 47
Jan 13, 2021 $ 24.25
-3.49%
$ 4.98 million $ 73
Jan 12, 2021 $ 25.12
+4.44%
$ 5.16 million $ 553
Jan 11, 2021 $ 24.05
+5.65%
$ 4.94 million $ 4,185
Jan 10, 2021 $ 22.77
+0.09%
$ 4.67 million $ 2,277
Jan 9, 2021 $ 22.75
+0.08%
$ 4.67 million $ 2,275
Jan 8, 2021 $ 22.74
+0.08%
$ 4.67 million $ 2,274
Jan 7, 2021 $ 22.09
+1.42%
$ 4.53 million $ 2,209
Jan 6, 2021 $ 21.78
+8.88%
$ 4.47 million $ 2,200
Jan 5, 2021 $ 20
+0.13%
$ 4.11 million $ 2,000
Jan 4, 2021 $ 19.99
-0.05%
$ 4.1 million $ 1,999
Jan 3, 2021 $ 20
+0.01%
$ 4.1 million $ 2,000
Jan 2, 2021 $ 19.99
-0.04%
$ 4.1 million $ 1,999
Jan 1, 2021 $ 20
+0.06%
$ 4.11 million $ 2,000
Dec 31, 2020 $ 19.99
+1.20%
$ 4.1 million $ 1,999
Dec 30, 2020 $ 20.2
+0.13%
$ 4.15 million $ 20
Dec 29, 2020 $ 20.06
+0.16%
$ 4.12 million $ 20
Dec 24, 2020 $ 20.07
+0.35%
$ 4.12 million $ 60
Dec 23, 2020 $ 19.95
-0.34%
$ 4.1 million $ 60