Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.10	18.53	18.08	18.30	3,262,844	+0.13(+0.72%)
Apr 27, 2023	18.42	18.42	18.09	18.17	2,318,743	-0.28(-1.52%)
Apr 26, 2023	18.71	18.79	18.29	18.45	4,587,760	-0.40(-2.12%)
Apr 25, 2023	18.77	18.90	18.50	18.85	2,102,413	+0.05(+0.27%)
Apr 24, 2023	18.99	19.03	18.76	18.80	1,388,141	-0.21(-1.10%)
Apr 21, 2023	18.98	19.02	18.83	19.01	2,489,763	+0.10(+0.53%)
Apr 20, 2023	19.06	19.07	18.83	18.91	1,586,114	-0.25(-1.30%)
Apr 19, 2023	19.13	19.29	19.10	19.16	1,266,924	+0.02(+0.10%)
Apr 18, 2023	19.72	19.72	19.02	19.14	1,945,905	-0.61(-3.09%)
Apr 17, 2023	19.50	19.82	19.44	19.75	3,255,810	+0.29(+1.49%)
Apr 14, 2023	19.58	19.69	19.39	19.46	1,657,169	-0.18(-0.92%)
Apr 13, 2023	19.48	19.91	19.45	19.64	2,486,336	+0.13(+0.67%)
Apr 12, 2023	20.20	20.20	19.46	19.51	2,248,385	-0.57(-2.84%)
Apr 11, 2023	20.11	20.32	20.04	20.08	3,234,547	-0.03(-0.15%)
Apr 10, 2023	20.45	20.48	19.89	20.11	3,190,601	-0.37(-1.81%)
Apr 06, 2023	19.85	20.56	19.76	20.48	3,975,490	+0.59(+2.97%)
Apr 05, 2023	19.60	20.07	19.56	19.89	3,412,715	+0.34(+1.74%)
Apr 04, 2023	19.48	19.57	19.31	19.55	1,811,299	+0.07(+0.36%)
Apr 03, 2023	19.35	19.65	19.27	19.48	2,289,527	+0.07(+0.36%)
Mar 31, 2023	18.95	19.49	18.88	19.41	3,287,111	+0.58(+3.08%)
Mar 30, 2023	19.17	19.21	18.81	18.83	2,840,500	-0.36(-1.88%)
Mar 29, 2023	18.77	19.24	18.77	19.19	3,024,738	+0.42(+2.24%)
Mar 28, 2023	18.58	18.80	18.51	18.77	1,814,164	+0.11(+0.59%)
Mar 27, 2023	18.51	18.79	18.46	18.66	2,596,528	+0.18(+0.97%)
Mar 24, 2023	18.27	18.52	17.90	18.48	8,617,587	+0.15(+0.82%)
Mar 23, 2023	18.42	18.52	18.11	18.33	2,871,892	+0.02(+0.11%)
Mar 22, 2023	18.64	18.73	18.29	18.31	3,500,178	-0.26(-1.40%)
Mar 21, 2023	18.47	18.80	18.30	18.57	4,449,029	+0.24(+1.31%)
Mar 20, 2023	18.12	18.70	18.03	18.33	4,154,291	+0.78(+4.44%)
Mar 17, 2023	17.66	17.75	17.43	17.55	5,254,599	-0.14(-0.79%)
Mar 16, 2023	17.80	17.80	17.38	17.69	3,654,853	-0.11(-0.62%)
Mar 15, 2023	17.37	17.87	17.26	17.80	3,553,012	+0.33(+1.89%)
Mar 14, 2023	16.84	17.50	16.84	17.47	3,688,731	+0.66(+3.93%)
Mar 13, 2023	16.69	17.02	16.59	16.81	4,425,579	+0.13(+0.78%)
Mar 10, 2023	16.59	16.72	16.34	16.68	5,563,566	+0.01(+0.06%)
Mar 09, 2023	16.65	16.75	16.44	16.67	4,175,681	+0.31(+1.89%)
Mar 08, 2023	16.34	16.47	16.14	16.36	2,274,450	-0.12(-0.73%)
Mar 07, 2023	16.54	16.79	16.44	16.48	2,448,793	+0.01(+0.06%)
Mar 06, 2023	17.05	17.08	16.46	16.47	2,005,168	-0.68(-3.97%)
Mar 03, 2023	17.24	17.25	16.51	17.15	4,995,223	-0.03(-0.17%)
Mar 02, 2023	17.38	17.42	17.16	17.18	4,018,511	-0.29(-1.66%)
Mar 01, 2023	17.08	17.48	16.95	17.47	6,198,250	+0.39(+2.28%)
Feb 28, 2023	17.33	17.62	17.06	17.08	2,606,253	-0.37(-2.12%)
Feb 27, 2023	17.23	17.50	17.16	17.45	3,059,826	+0.32(+1.87%)
Feb 24, 2023	17.38	17.43	17.12	17.13	1,786,050	-0.30(-1.72%)
Feb 23, 2023	17.41	17.66	17.37	17.43	2,067,727	+0.06(+0.35%)
Feb 22, 2023	17.34	17.47	17.21	17.37	4,382,680	-0.08(-0.46%)
Feb 21, 2023	17.45	17.55	17.39	17.45	5,684,720	-0.04(-0.23%)
Feb 17, 2023	17.48	17.64	17.34	17.49	3,239,759	-0.02(-0.11%)
Feb 16, 2023	17.67	17.80	17.47	17.51	1,890,599	-0.26(-1.46%)
Feb 15, 2023	18.00	18.13	17.59	17.77	2,677,430	-0.31(-1.71%)
Feb 14, 2023	17.77	18.16	17.65	18.08	3,731,894	+0.39(+2.20%)
Feb 13, 2023	17.43	17.72	17.13	17.69	1,812,870	+0.14(+0.80%)
Feb 10, 2023	17.58	17.69	17.43	17.55	2,828,154	-0.03(-0.17%)
Feb 09, 2023	17.75	18.05	17.43	17.58	3,065,278	-0.18(-1.01%)
Feb 08, 2023	17.00	17.93	16.99	17.76	3,424,359	+0.47(+2.72%)
Feb 07, 2023	17.16	17.35	17.00	17.29	2,540,431	+0.02(+0.12%)
Feb 06, 2023	17.47	17.50	17.27	17.27	1,575,028	-0.28(-1.60%)
Feb 03, 2023	17.58	17.74	17.48	17.55	1,880,593	-0.06(-0.34%)
Feb 02, 2023	17.62	17.78	17.41	17.61	1,973,538	+0.05(+0.28%)