Exelixis, Inc. Historical Data

EXEL Page 8
Download
Date Close Price change Market cap Trading volume
Dec 22, 2020 $ 20.02
+0.12%
$ 4.11 million $ 60
Dec 17, 2020 $ 20.24
+0.80%
$ 4.15 million $ 61
Dec 16, 2020 $ 20.08
-3.05%
$ 4.12 million $ 60
Dec 15, 2020 $ 19.75
-0.02%
$ 4.05 million $ 711
Dec 14, 2020 $ 19.76
+0.01%
$ 4.06 million $ 711
Dec 13, 2020 $ 19.75
-0.02%
$ 4.05 million $ 711
Dec 12, 2020 $ 19.76
+0.07%
$ 4.06 million $ 711
Dec 11, 2020 $ 19.78
+1.02%
$ 4.06 million $ 712
Dec 10, 2020 $ 18.74
+0.09%
$ 3.85 million $ 1,874
Dec 9, 2020 $ 18.73
-1.65%
$ 3.84 million $ 1,873
Dec 8, 2020 $ 19.04
+1.55%
$ 3.91 million $ 95
Dec 7, 2020 $ 18.75
-0.49%
$ 3.85 million $ 56
Dec 6, 2020 $ 18.84
-0.07%
$ 3.87 million $ 546
Dec 5, 2020 $ 18.87
-0.01%
$ 3.87 million $ 547
Dec 4, 2020 $ 18.87
+0.21%
$ 3.87 million $ 547
Dec 3, 2020 $ 18.81
-2.13%
$ 3.86 million $ 169
Dec 2, 2020 $ 19.22
+1.59%
$ 3.95 million $ 173
Dec 1, 2020 $ 18.93
-0.51%
$ 3.88 million $ 303
Nov 30, 2020 $ 19.3
-0.04%
$ 3.96 million $ 77
Nov 29, 2020 $ 19.3
+0.03%
$ 3.96 million $ 77
Nov 28, 2020 $ 19.3
-0.05%
$ 3.96 million $ 77
Nov 27, 2020 $ 19.3
+3.34%
$ 3.96 million $ 77
Nov 26, 2020 $ 18.67
+0.23%
$ 3.83 million $ 37
Nov 25, 2020 $ 18.63
+1.81%
$ 3.82 million $ 37
Nov 24, 2020 $ 18.31
+0.05%
$ 3.76 million $ 568
Nov 23, 2020 $ 18.29
-2.93%
$ 3.75 million $ 256
Nov 22, 2020 $ 18.84
+0.03%
$ 3.87 million $ 565
Nov 21, 2020 $ 18.84
+0.04%
$ 3.87 million $ 565
Nov 20, 2020 $ 18.83
-0.48%
$ 3.87 million $ 565
Nov 19, 2020 $ 18.92
-1.41%
$ 3.88 million $ 587
Nov 18, 2020 $ 19.19
+0.26%
$ 3.94 million $ 403
Nov 17, 2020 $ 19.14
-1.83%
$ 3.93 million $ 345
Nov 16, 2020 $ 19.5
-2.92%
$ 4 million $ 214
Nov 15, 2020 $ 20.08
+0.10%
$ 4.12 million $ 1,325
Nov 14, 2020 $ 20.06
-0.07%
$ 4.12 million $ 1,324
Nov 13, 2020 $ 20.07
+0.36%
$ 4.12 million $ 1,325
Nov 12, 2020 $ 20.52
-0.55%
$ 4.21 million $ 21
Nov 11, 2020 $ 20.64
+2.04%
$ 4.24 million $ 41
Nov 10, 2020 $ 20.5
-2.39%
$ 4.21 million $ 21
Nov 9, 2020 $ 21
-1.50%
$ 4.31 million $ 21
Nov 6, 2020 $ 21.08
-4.46%
$ 4.33 million $ 422
Nov 5, 2020 $ 22.07
-1.87%
$ 4.53 million $ 441
Nov 4, 2020 $ 22.49
+6.91%
$ 4.62 million $ 157
Nov 3, 2020 $ 21.03
+0.84%
$ 4.32 million $ 3,596
Oct 31, 2020 $ 19.89
-0.01%
$ 4.08 million $ 3,261
Oct 30, 2020 $ 19.89
-5.04%
$ 4.08 million $ 3,262
Oct 29, 2020 $ 20.94
+0.03%
$ 4.3 million $ 3,435
Oct 28, 2020 $ 20.94
-3.32%
$ 4.3 million $ 230
Oct 27, 2020 $ 21.65
-0.69%
$ 4.44 million $ 217
Oct 23, 2020 $ 22.36
+2.47%
$ 4.59 million $ 45