Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	7.790	7.870	7.710	7.810	14,507,084	+0.01(+0.13%)
Jun 29, 2016	7.900	7.900	7.634	7.800	6,261,065	+0.02(+0.26%)
Jun 28, 2016	7.520	7.815	7.520	7.780	6,642,321	+0.33(+4.43%)
Jun 27, 2016	7.650	7.790	7.430	7.450	5,809,235	-0.24(-3.12%)
Jun 24, 2016	7.330	7.860	7.250	7.690	11,569,801	-0.16(-2.04%)
Jun 23, 2016	7.830	7.880	7.740	7.850	4,314,832	+0.11(+1.42%)
Jun 22, 2016	7.670	7.790	7.640	7.740	6,520,913	+0.07(+0.91%)
Jun 21, 2016	7.720	7.780	7.500	7.670	8,726,799	+0.01(+0.13%)
Jun 20, 2016	7.650	7.745	7.610	7.660	4,615,215	+0.06(+0.79%)
Jun 17, 2016	7.570	7.750	7.510	7.600	11,624,644	+0.05(+0.66%)
Jun 16, 2016	7.320	7.570	7.270	7.550	4,989,115	+0.17(+2.30%)
Jun 15, 2016	7.360	7.480	7.335	7.380	4,196,584	+0.05(+0.68%)
Jun 14, 2016	7.330	7.450	7.200	7.330	6,746,574	-0.05(-0.68%)
Jun 13, 2016	7.310	7.440	7.250	7.380	4,987,817	+0.00(+0.00%)
Jun 10, 2016	7.250	7.440	7.150	7.380	5,737,269	+0.01(+0.14%)
Jun 09, 2016	7.240	7.490	7.160	7.370	10,244,860	+0.11(+1.52%)
Jun 08, 2016	7.100	7.300	6.920	7.260	4,912,209	+0.14(+1.97%)
Jun 07, 2016	7.300	7.320	7.070	7.120	4,056,626	-0.21(-2.86%)
Jun 06, 2016	6.790	7.340	6.760	7.330	16,785,922	+0.74(+11.23%)
Jun 03, 2016	6.750	6.750	6.400	6.590	3,884,056	-0.17(-2.51%)
Jun 02, 2016	6.470	6.800	6.460	6.760	5,666,721	+0.28(+4.32%)
Jun 01, 2016	6.450	6.525	6.390	6.480	3,616,325	-0.01(-0.15%)
May 31, 2016	6.400	6.630	6.378	6.490	5,405,931	+0.15(+2.37%)
May 27, 2016	6.340	6.340	6.340	6.340	2,953,900	+0.04(+0.63%)
May 26, 2016	6.230	6.380	6.160	6.300	5,494,327	+0.07(+1.12%)
May 25, 2016	6.200	6.380	6.170	6.230	5,006,645	+0.08(+1.30%)
May 24, 2016	6.100	6.190	6.025	6.150	5,880,297	+0.15(+2.50%)
May 23, 2016	5.810	6.135	5.700	6.000	10,176,061	+0.44(+7.91%)
May 20, 2016	5.390	5.580	5.360	5.560	3,184,277	+0.19(+3.54%)
May 19, 2016	5.350	5.505	5.255	5.370	2,615,500	+0.02(+0.37%)
May 18, 2016	5.240	5.440	5.140	5.350	4,516,701	+0.11(+2.10%)
May 17, 2016	5.490	5.530	5.200	5.240	4,696,966	-0.25(-4.55%)
May 16, 2016	5.580	5.620	5.330	5.490	6,474,427	-0.12(-2.14%)
May 13, 2016	5.210	5.650	5.210	5.610	11,512,750	+0.42(+8.09%)
May 12, 2016	5.020	5.260	4.950	5.190	6,772,323	+0.30(+6.03%)
May 11, 2016	5.020	5.050	4.870	4.895	3,525,417	-0.15(-2.88%)
May 10, 2016	5.000	5.100	4.950	5.040	4,725,447	+0.09(+1.82%)
May 09, 2016	4.820	5.090	4.725	4.950	8,640,138	+0.16(+3.34%)
May 06, 2016	4.660	4.880	4.650	4.790	4,547,419	+0.10(+2.13%)
May 05, 2016	4.290	4.770	4.250	4.690	6,258,602	+0.36(+8.31%)
May 04, 2016	4.650	4.685	4.320	4.330	4,912,255	-0.34(-7.28%)
May 03, 2016	4.770	4.780	4.630	4.670	4,810,274	-0.15(-3.11%)
May 02, 2016	4.630	4.820	4.550	4.820	4,862,798	+0.21(+4.56%)
Apr 29, 2016	4.510	4.685	4.510	4.610	3,532,650	+0.07(+1.54%)
Apr 28, 2016	4.500	4.700	4.410	4.540	2,976,036	-0.02(-0.44%)
Apr 27, 2016	4.750	4.760	4.450	4.560	4,508,117	-0.12(-2.56%)
Apr 26, 2016	5.000	5.180	4.655	4.680	16,051,443	+0.02(+0.43%)
Apr 25, 2016	4.420	4.800	4.365	4.660	9,405,906	+0.25(+5.67%)
Apr 22, 2016	4.520	4.580	4.250	4.410	3,885,585	-0.11(-2.43%)
Apr 21, 2016	4.240	4.520	4.240	4.520	3,324,132	+0.23(+5.36%)
Apr 20, 2016	4.290	4.360	4.230	4.290	2,694,552	+0.00(+0.00%)
Apr 19, 2016	4.400	4.430	4.240	4.290	3,687,284	-0.11(-2.50%)
Apr 18, 2016	4.320	4.430	4.260	4.400	1,854,011	+0.05(+1.15%)
Apr 15, 2016	4.380	4.420	4.214	4.350	1,630,618	-0.04(-0.91%)
Apr 14, 2016	4.420	4.480	4.360	4.390	1,770,655	-0.02(-0.45%)
Apr 13, 2016	4.380	4.410	4.305	4.410	2,584,713	+0.07(+1.61%)
Apr 12, 2016	4.330	4.400	4.255	4.340	5,750,457	+0.04(+0.93%)
Apr 11, 2016	4.260	4.350	4.185	4.300	2,678,383	+0.05(+1.18%)
Apr 08, 2016	4.330	4.345	4.150	4.250	2,919,633	-0.01(-0.23%)
Apr 07, 2016	4.380	4.420	4.155	4.260	4,543,062	-0.20(-4.48%)
Apr 06, 2016	4.230	4.470	4.210	4.460	3,606,153	+0.20(+4.69%)
Apr 05, 2016	4.190	4.300	4.120	4.260	3,152,349	+0.00(+0.00%)
Apr 04, 2016	4.190	4.340	4.110	4.260	5,054,503	+0.21(+5.19%)