Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	3.580	3.770	3.560	3.760	2,747,404	+0.22(+6.21%)
Jun 29, 2015	3.620	3.698	3.540	3.540	2,654,462	-0.23(-6.10%)
Jun 26, 2015	3.800	3.800	3.510	3.770	6,454,798	-0.05(-1.31%)
Jun 25, 2015	3.850	3.915	3.750	3.820	2,298,525	-0.02(-0.52%)
Jun 24, 2015	4.050	4.114	3.810	3.840	2,889,783	-0.19(-4.71%)
Jun 23, 2015	3.990	4.180	3.967	4.030	4,651,279	+0.10(+2.54%)
Jun 22, 2015	3.840	3.940	3.690	3.930	3,803,124	+0.09(+2.34%)
Jun 19, 2015	3.570	3.850	3.500	3.840	6,915,658	+0.27(+7.56%)
Jun 18, 2015	3.560	3.635	3.515	3.570	2,747,008	+0.04(+1.13%)
Jun 17, 2015	3.510	3.530	3.460	3.530	1,435,574	+0.06(+1.73%)
Jun 16, 2015	3.430	3.540	3.420	3.470	1,659,080	+0.02(+0.58%)
Jun 15, 2015	3.560	3.600	3.410	3.450	2,819,379	-0.11(-3.09%)
Jun 12, 2015	3.530	3.600	3.450	3.560	2,261,373	+0.04(+1.14%)
Jun 11, 2015	3.490	3.540	3.460	3.520	2,061,868	+0.07(+2.03%)
Jun 10, 2015	3.390	3.470	3.330	3.450	1,812,830	+0.06(+1.77%)
Jun 09, 2015	3.510	3.480	3.350	3.390	1,696,450	-0.09(-2.59%)
Jun 08, 2015	3.350	3.550	3.350	3.480	2,275,299	+0.13(+3.88%)
Jun 05, 2015	3.260	3.350	3.240	3.350	1,207,417	+0.07(+2.13%)
Jun 04, 2015	3.250	3.290	3.180	3.280	2,255,063	+0.04(+1.23%)
Jun 03, 2015	3.360	3.390	3.180	3.240	2,607,651	-0.10(-2.99%)
Jun 02, 2015	3.450	3.480	3.320	3.340	2,105,164	-0.10(-2.91%)
Jun 01, 2015	3.480	3.550	3.290	3.440	5,188,650	+0.29(+9.21%)
May 29, 2015	3.190	3.220	3.130	3.150	1,769,150	+0.02(+0.64%)
May 28, 2015	3.290	3.300	3.100	3.130	3,375,639	-0.16(-4.86%)
May 27, 2015	3.150	3.300	3.110	3.290	2,670,103	+0.14(+4.44%)
May 26, 2015	3.150	3.220	3.080	3.150	1,504,565	+0.00(+0.00%)
May 22, 2015	3.140	3.150	3.150	3.150	2,160,000	+0.01(+0.32%)
May 21, 2015	3.190	3.240	3.080	3.140	2,070,673	-0.04(-1.26%)
May 20, 2015	3.180	3.235	3.100	3.180	2,535,616	-0.03(-0.93%)
May 19, 2015	3.340	3.360	3.180	3.210	2,729,776	-0.13(-3.89%)
May 18, 2015	3.330	3.440	3.250	3.340	2,368,757	-0.03(-0.89%)
May 15, 2015	3.480	3.480	3.200	3.370	4,978,497	-0.10(-2.88%)
May 14, 2015	3.730	3.740	3.460	3.470	6,231,177	-0.18(-4.93%)
May 13, 2015	3.700	3.910	3.610	3.650	7,897,242	-0.03(-0.82%)
May 12, 2015	3.350	3.760	3.260	3.680	5,475,030	+0.28(+8.24%)
May 11, 2015	3.500	3.560	3.390	3.400	4,325,765	-0.03(-0.87%)
May 08, 2015	3.150	3.620	3.140	3.430	13,448,613	+0.32(+10.29%)
May 07, 2015	2.920	3.120	2.840	3.110	4,867,690	+0.16(+5.42%)
May 06, 2015	2.900	2.950	2.830	2.950	2,885,450	+0.09(+3.15%)
May 05, 2015	2.940	2.955	2.800	2.860	2,597,460	-0.08(-2.72%)
May 04, 2015	2.850	2.990	2.790	2.940	4,012,613	+0.11(+3.89%)
May 01, 2015	2.770	2.930	2.720	2.830	4,774,421	+0.26(+10.12%)
Apr 30, 2015	2.700	2.750	2.510	2.570	4,970,632	-0.17(-6.20%)
Apr 29, 2015	2.750	2.850	2.704	2.740	2,653,280	-0.02(-0.72%)
Apr 28, 2015	2.830	2.900	2.650	2.760	2,422,222	-0.07(-2.47%)
Apr 27, 2015	3.100	3.110	2.770	2.830	3,308,914	-0.25(-8.12%)
Apr 24, 2015	3.090	3.135	3.070	3.080	1,453,651	-0.02(-0.65%)
Apr 23, 2015	3.120	3.150	3.080	3.100	2,082,050	-0.02(-0.64%)
Apr 22, 2015	3.110	3.170	3.060	3.120	3,111,157	+0.05(+1.63%)
Apr 21, 2015	3.190	3.190	3.060	3.070	1,734,797	-0.08(-2.54%)
Apr 20, 2015	3.150	3.180	3.050	3.150	1,807,773	+0.04(+1.29%)
Apr 17, 2015	3.100	3.140	3.030	3.110	1,719,650	+0.01(+0.32%)
Apr 16, 2015	3.110	3.190	3.055	3.100	1,880,601	-0.01(-0.32%)
Apr 15, 2015	3.270	3.290	3.100	3.110	2,973,220	-0.11(-3.42%)
Apr 14, 2015	3.170	3.300	3.150	3.220	4,872,747	+0.08(+2.55%)
Apr 13, 2015	3.060	3.160	3.010	3.140	2,255,312	+0.10(+3.29%)
Apr 10, 2015	3.100	3.100	2.980	3.040	3,039,164	+0.03(+1.00%)
Apr 09, 2015	3.100	3.240	2.910	3.010	8,751,460	+0.16(+5.61%)
Apr 08, 2015	2.810	2.860	2.787	2.850	1,614,107	+0.04(+1.42%)
Apr 07, 2015	2.720	2.850	2.710	2.810	2,715,493	+0.07(+2.55%)
Apr 06, 2015	2.670	2.790	2.670	2.740	1,764,145	+0.08(+3.01%)
Apr 02, 2015	2.620	2.660	2.660	2.660	902,300	+0.06(+2.31%)