Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	22.49	22.57	22.30	22.39	1,904,695	-0.11(-0.49%)
Aug 30, 2023	22.40	22.64	22.35	22.50	2,439,212	+0.10(+0.45%)
Aug 29, 2023	22.15	22.45	22.15	22.40	2,441,415	+0.22(+0.99%)
Aug 28, 2023	21.99	22.30	21.99	22.18	2,302,620	+0.19(+0.86%)
Aug 25, 2023	21.76	22.11	21.74	21.99	2,294,974	+0.24(+1.10%)
Aug 24, 2023	22.00	22.14	21.74	21.75	2,101,461	+0.00(+0.00%)
Aug 23, 2023	21.54	21.79	21.54	21.75	1,711,997	+0.27(+1.26%)
Aug 22, 2023	21.45	21.59	21.38	21.48	1,944,238	+0.11(+0.51%)
Aug 21, 2023	21.16	21.44	21.05	21.37	2,344,056	+0.27(+1.28%)
Aug 18, 2023	20.85	21.17	20.84	21.10	2,067,119	+0.10(+0.48%)
Aug 17, 2023	21.35	21.42	20.99	21.00	1,713,369	-0.32(-1.50%)
Aug 16, 2023	21.55	21.63	21.27	21.32	1,718,255	-0.24(-1.11%)
Aug 15, 2023	21.59	21.61	21.46	21.56	1,427,659	+0.05(+0.23%)
Aug 14, 2023	21.50	21.75	21.44	21.51	2,512,661	-0.01(-0.05%)
Aug 11, 2023	21.18	21.59	21.18	21.52	2,526,180	+0.37(+1.75%)
Aug 10, 2023	20.70	21.16	20.66	21.15	2,569,470	+0.53(+2.57%)
Aug 09, 2023	20.48	20.82	20.44	20.62	2,463,654	+0.12(+0.59%)
Aug 08, 2023	20.18	20.57	20.02	20.50	4,886,313	+0.25(+1.23%)
Aug 07, 2023	20.30	20.46	20.16	20.25	1,864,544	-0.02(-0.10%)
Aug 04, 2023	20.68	20.70	20.22	20.27	3,667,223	-0.49(-2.36%)
Aug 03, 2023	20.45	20.79	20.22	20.76	2,883,627	+0.42(+2.06%)
Aug 02, 2023	20.00	20.74	19.88	20.34	4,962,255	+0.71(+3.62%)
Aug 01, 2023	19.74	19.79	19.55	19.63	1,938,362	-0.08(-0.41%)
Jul 31, 2023	19.84	19.88	19.50	19.71	2,410,132	-0.14(-0.71%)
Jul 28, 2023	19.66	19.89	19.64	19.85	1,780,256	+0.25(+1.28%)
Jul 27, 2023	19.87	19.96	19.57	19.60	2,154,183	-0.22(-1.11%)
Jul 26, 2023	19.76	19.95	19.59	19.82	2,025,900	+0.05(+0.25%)
Jul 25, 2023	19.79	20.00	19.71	19.77	1,423,413	-0.12(-0.60%)
Jul 24, 2023	19.76	20.19	19.76	19.89	3,232,074	+0.20(+1.02%)
Jul 21, 2023	19.98	20.04	19.68	19.69	1,663,781	-0.18(-0.91%)
Jul 20, 2023	19.64	19.88	19.63	19.87	3,622,871	+0.33(+1.69%)
Jul 19, 2023	19.31	19.60	19.31	19.54	2,027,505	+0.24(+1.24%)
Jul 18, 2023	19.19	19.66	19.16	19.30	2,548,668	+0.11(+0.57%)
Jul 17, 2023	19.39	19.57	19.18	19.19	1,736,308	-0.20(-1.03%)
Jul 14, 2023	19.34	19.51	19.32	19.39	1,505,458	+0.04(+0.21%)
Jul 13, 2023	19.38	19.54	19.23	19.35	1,265,742	-0.02(-0.10%)
Jul 12, 2023	19.22	19.45	19.09	19.37	1,145,025	+0.17(+0.89%)
Jul 11, 2023	18.98	19.22	18.95	19.20	1,540,794	+0.13(+0.68%)
Jul 10, 2023	19.30	19.48	19.00	19.07	1,851,229	-0.24(-1.24%)
Jul 07, 2023	19.42	19.56	19.17	19.31	1,404,977	-0.02(-0.10%)
Jul 06, 2023	19.01	19.42	18.98	19.33	3,013,998	+0.29(+1.52%)
Jul 05, 2023	19.07	19.20	18.99	19.04	1,993,558	-0.09(-0.47%)
Jul 03, 2023	19.05	19.25	19.03	19.13	1,018,085	+0.02(+0.10%)
Jun 30, 2023	19.00	19.21	18.94	19.11	1,726,490	+0.15(+0.79%)
Jun 29, 2023	18.91	19.18	18.88	18.96	1,868,720	-0.03(-0.16%)
Jun 28, 2023	19.16	19.19	18.92	18.99	1,894,034	-0.14(-0.73%)
Jun 27, 2023	19.47	19.57	19.11	19.13	2,456,830	-0.33(-1.70%)
Jun 26, 2023	19.83	19.83	19.43	19.46	2,065,730	-0.40(-2.01%)
Jun 23, 2023	19.91	20.00	19.72	19.86	3,937,013	-0.02(-0.10%)
Jun 22, 2023	19.02	20.02	18.98	19.88	3,771,865	+0.87(+4.58%)
Jun 21, 2023	18.95	19.04	18.80	19.01	2,932,958	+0.07(+0.37%)
Jun 20, 2023	19.10	19.12	18.77	18.94	4,563,078	-0.15(-0.79%)
Jun 16, 2023	19.15	19.23	19.03	19.09	6,813,567	-0.01(-0.05%)
Jun 15, 2023	18.81	19.14	18.77	19.10	3,288,837	+0.32(+1.70%)
Jun 14, 2023	19.21	19.23	18.64	18.78	3,869,052	-0.42(-2.19%)
Jun 13, 2023	19.10	19.27	18.95	19.20	3,941,837	+0.11(+0.58%)
Jun 12, 2023	19.29	19.33	18.98	19.09	3,076,650	-0.11(-0.57%)
Jun 09, 2023	19.30	19.44	19.18	19.20	4,554,928	-0.15(-0.78%)
Jun 08, 2023	19.27	19.60	19.22	19.35	1,525,096	+0.08(+0.42%)
Jun 07, 2023	19.47	19.54	19.10	19.27	2,440,330	-0.25(-1.28%)
Jun 06, 2023	19.50	19.54	19.26	19.52	2,115,381	+0.04(+0.21%)
Jun 05, 2023	19.01	19.58	18.96	19.48	2,168,543	+0.29(+1.51%)
Jun 02, 2023	19.46	19.52	19.11	19.19	1,687,596	-0.20(-1.03%)