Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.27	14.49	13.86	13.87	3,304,933	-0.26(-1.84%)
Oct 30, 2018	13.65	14.14	13.50	14.13	4,710,664	+0.48(+3.52%)
Oct 29, 2018	14.63	14.79	13.42	13.65	5,110,723	-0.73(-5.08%)
Oct 26, 2018	14.40	14.58	14.12	14.38	3,525,900	-0.26(-1.78%)
Oct 25, 2018	14.06	14.97	13.95	14.64	3,571,967	+0.66(+4.72%)
Oct 24, 2018	14.85	15.24	13.97	13.98	4,840,525	-0.84(-5.67%)
Oct 23, 2018	15.06	15.31	14.72	14.82	5,463,972	-0.63(-4.08%)
Oct 22, 2018	16.44	16.64	15.43	15.45	3,570,358	-0.82(-5.04%)
Oct 19, 2018	16.62	16.92	16.18	16.27	3,764,100	-0.25(-1.51%)
Oct 18, 2018	16.90	16.95	16.01	16.52	3,489,295	-0.49(-2.88%)
Oct 17, 2018	16.69	17.10	16.64	17.01	2,321,501	+0.09(+0.53%)
Oct 16, 2018	16.24	16.94	16.11	16.92	2,870,396	+1.02(+6.42%)
Oct 15, 2018	16.17	16.20	15.49	15.90	3,680,637	-0.34(-2.09%)
Oct 12, 2018	16.34	16.44	15.90	16.24	3,842,800	+0.30(+1.88%)
Oct 11, 2018	16.22	16.45	15.84	15.94	3,368,149	-0.28(-1.73%)
Oct 10, 2018	17.38	17.46	16.20	16.22	4,817,472	-1.25(-7.16%)
Oct 09, 2018	17.33	17.71	17.01	17.47	2,285,011	+0.12(+0.69%)
Oct 08, 2018	17.57	17.75	17.15	17.35	2,622,863	-0.27(-1.53%)
Oct 05, 2018	17.92	18.22	17.35	17.62	2,447,800	-0.22(-1.23%)
Oct 04, 2018	18.12	18.24	17.68	17.84	2,297,442	-0.34(-1.87%)
Oct 03, 2018	18.00	18.32	17.87	18.18	2,129,567	+0.24(+1.34%)
Oct 02, 2018	17.93	17.97	17.57	17.94	3,143,703	+0.10(+0.56%)
Oct 01, 2018	17.72	17.99	17.64	17.84	3,036,368	+0.12(+0.68%)
Sep 28, 2018	17.65	18.00	17.61	17.72	3,489,300	+0.09(+0.51%)
Sep 27, 2018	17.19	17.79	17.18	17.63	2,509,232	+0.43(+2.50%)
Sep 26, 2018	17.23	17.70	17.17	17.20	3,085,616	+0.02(+0.12%)
Sep 25, 2018	16.98	17.33	16.83	17.18	3,239,822	+0.31(+1.84%)
Sep 24, 2018	16.79	16.96	16.63	16.87	2,359,270	+0.11(+0.66%)
Sep 21, 2018	16.92	17.00	16.64	16.76	5,869,700	-0.13(-0.77%)
Sep 20, 2018	16.45	16.92	16.45	16.89	2,753,458	+0.45(+2.74%)
Sep 19, 2018	16.80	16.98	16.39	16.44	3,066,131	-0.23(-1.38%)
Sep 18, 2018	16.13	16.89	16.04	16.67	5,674,302	+0.80(+5.04%)
Sep 17, 2018	16.92	17.08	15.81	15.87	5,512,230	-1.10(-6.48%)
Sep 14, 2018	16.67	17.27	16.60	16.97	3,232,000	+0.26(+1.56%)
Sep 13, 2018	17.14	17.14	16.54	16.71	4,080,729	+0.01(+0.06%)
Sep 12, 2018	17.36	17.53	16.61	16.70	5,234,512	-0.64(-3.69%)
Sep 11, 2018	18.68	18.76	16.85	17.34	7,835,303	-1.46(-7.77%)
Sep 10, 2018	18.16	18.94	18.14	18.80	2,363,475	+0.25(+1.35%)
Sep 07, 2018	18.56	18.79	18.23	18.55	2,166,900	-0.07(-0.38%)
Sep 06, 2018	19.09	19.09	18.52	18.62	2,304,019	-0.32(-1.69%)
Sep 05, 2018	18.65	19.15	18.54	18.94	2,280,644	+0.30(+1.61%)
Sep 04, 2018	18.65	18.78	18.35	18.64	2,205,792	-0.15(-0.80%)
Aug 31, 2018		18.79	18.79	18.79	0	-0.46(-2.39%)
Aug 30, 2018	19.48	19.59	19.13	19.25	3,810,259	-0.29(-1.48%)
Aug 29, 2018	18.80	19.61	18.80	19.54	3,893,210	+0.84(+4.49%)
Aug 28, 2018	18.58	18.85	18.08	18.70	3,595,708	+0.21(+1.14%)
Aug 27, 2018	17.65	18.53	17.65	18.49	3,304,052	+0.85(+4.82%)
Aug 24, 2018	18.00	18.01	17.56	17.64	1,927,700	-0.30(-1.67%)
Aug 23, 2018	18.11	18.22	17.61	17.94	2,717,870	-0.20(-1.10%)
Aug 22, 2018	17.92	18.25	17.89	18.14	1,857,640	+0.19(+1.06%)
Aug 21, 2018	17.81	18.11	16.90	17.95	4,488,051	+0.26(+1.47%)
Aug 20, 2018	19.16	19.20	17.34	17.69	8,466,264	-1.51(-7.86%)
Aug 17, 2018	19.52	19.59	19.12	19.20	2,820,100	-0.38(-1.94%)
Aug 16, 2018	19.46	19.75	19.23	19.58	1,874,565	+0.17(+0.88%)
Aug 15, 2018	19.75	19.94	19.29	19.41	2,212,947	-0.47(-2.36%)
Aug 14, 2018	19.71	19.92	19.45	19.88	2,089,781	+0.24(+1.22%)
Aug 13, 2018	20.44	20.55	19.62	19.64	4,083,904	-0.76(-3.73%)
Aug 10, 2018	20.60	20.92	20.37	20.40	1,844,600	-0.30(-1.45%)
Aug 09, 2018	20.93	20.98	20.69	20.70	1,929,295	-0.30(-1.43%)
Aug 08, 2018	21.06	21.20	20.92	21.00	1,894,171	-0.17(-0.80%)
Aug 07, 2018	21.14	21.27	20.94	21.17	2,816,594	+0.23(+1.10%)
Aug 06, 2018	20.55	21.07	20.47	20.94	3,697,143	+0.32(+1.55%)
Aug 03, 2018	22.53	22.62	20.53	20.62	6,498,800	-1.78(-7.95%)
Aug 02, 2018	21.02	23.19	20.92	22.40	7,888,248	+1.88(+9.16%)