Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.46	21.77	21.31	21.52	47,356,228	+0.32(+1.51%)
Jun 28, 2018	20.91	21.34	20.67	21.20	7,175,330	+0.17(+0.81%)
Jun 27, 2018	21.02	21.84	21.01	21.03	8,624,935	-0.07(-0.33%)
Jun 26, 2018	20.74	21.82	20.72	21.10	13,464,655	+1.56(+7.98%)
Jun 25, 2018	20.00	20.21	19.37	19.54	2,136,404	-0.50(-2.50%)
Jun 22, 2018	21.00	21.00	19.75	20.04	3,559,905	-0.32(-1.57%)
Jun 21, 2018	20.63	20.72	20.31	20.36	2,211,144	-0.27(-1.31%)
Jun 20, 2018	20.00	20.69	19.93	20.63	2,952,750	+0.80(+4.03%)
Jun 19, 2018	19.29	19.85	19.17	19.83	2,217,535	+0.36(+1.85%)
Jun 18, 2018	19.60	19.82	19.32	19.47	1,913,010	-0.17(-0.87%)
Jun 15, 2018		19.77	19.40	19.64	3,155,939	+0.24(+1.24%)
Jun 14, 2018	19.27	19.59	18.95	19.40	2,107,496	+0.19(+0.99%)
Jun 13, 2018	19.33	19.48	18.97	19.21	1,996,056	-0.07(-0.36%)
Jun 12, 2018	19.12	19.59	19.12	19.28	2,374,426	+0.15(+0.78%)
Jun 11, 2018	19.50	19.53	19.07	19.13	1,996,970	-0.28(-1.44%)
Jun 08, 2018	19.11	19.58	19.04	19.41	2,095,297	+0.20(+1.04%)
Jun 07, 2018	20.05	20.05	19.11	19.21	2,754,566	-0.69(-3.47%)
Jun 06, 2018			19.57	19.90	3,426,827	-0.12(-0.60%)
Jun 05, 2018	20.28	20.42	19.99	20.02	2,305,321	-0.11(-0.55%)
Jun 04, 2018	20.55	20.90	20.00	20.13	3,530,024	-0.45(-2.19%)
Jun 01, 2018	20.84	21.06	20.39	20.58	3,790,177	-0.15(-0.72%)
May 31, 2018	20.75	21.18	20.54	20.73	2,671,769	-0.08(-0.38%)
May 30, 2018	20.38	20.84	20.28	20.81	3,173,073	+0.50(+2.46%)
May 29, 2018	20.68	20.99	20.14	20.31	2,263,756	-0.53(-2.54%)
May 25, 2018		20.84	20.84	20.84	0	+0.34(+1.66%)
May 24, 2018	20.50	20.74	20.21	20.50	1,952,730	-0.08(-0.39%)
May 23, 2018	21.35	21.57	20.13	20.58	5,285,289	-0.98(-4.55%)
May 22, 2018	21.06	21.60	21.01	21.56	2,857,720	+0.63(+3.01%)
May 21, 2018	21.63	22.02	20.82	20.93	4,813,010	-0.65(-3.01%)
May 18, 2018	21.54	22.10	21.40	21.58	3,719,169	+0.02(+0.09%)
May 17, 2018	20.59	21.63	20.50	21.56	5,221,707	+1.15(+5.63%)
May 16, 2018	21.05	21.05	20.39	20.41	5,547,492	-0.60(-2.86%)
May 15, 2018	20.70	21.07	20.21	21.01	6,790,237	+0.28(+1.35%)
May 14, 2018	20.01	20.82	19.90	20.73	6,609,012	+1.18(+6.04%)
May 11, 2018	19.03	19.59	18.68	19.55	6,274,785	+0.99(+5.33%)
May 10, 2018	19.64	19.94	18.50	18.56	13,575,382	-3.13(-14.43%)
May 09, 2018	21.80	21.90	21.30	21.69	1,794,999	+0.02(+0.09%)
May 08, 2018	22.05	22.18	21.62	21.67	2,211,395	-0.54(-2.43%)
May 07, 2018	22.51	22.99	21.95	22.21	2,734,637	-0.24(-1.07%)
May 04, 2018	22.13	22.57	21.01	22.45	5,895,001	+0.23(+1.04%)
May 03, 2018	22.09	23.76	21.39	22.22	8,258,627	+1.60(+7.76%)
May 02, 2018	21.11	21.46	20.55	20.62	3,597,584	-0.38(-1.81%)
May 01, 2018	20.80	21.26	20.65	21.00	2,829,586	+0.18(+0.86%)
Apr 30, 2018	21.40	21.52	20.81	20.82	2,424,186	-0.52(-2.44%)
Apr 27, 2018	20.85	21.42	20.72	21.34	2,443,137	+0.63(+3.04%)
Apr 26, 2018	20.86	21.24	20.62	20.71	2,039,776	-0.12(-0.58%)
Apr 25, 2018	20.48	21.28	20.11	20.83	2,788,687	+0.43(+2.11%)
Apr 24, 2018	20.76	20.88	20.22	20.40	3,046,178	-0.34(-1.64%)
Apr 23, 2018	20.95	21.06	20.47	20.74	1,693,338	-0.13(-0.62%)
Apr 20, 2018	21.24	21.40	20.76	20.87	2,337,390	-0.22(-1.04%)
Apr 19, 2018	21.28	21.37	20.83	21.09	2,179,432	-0.33(-1.54%)
Apr 18, 2018	21.64	21.83	21.18	21.42	1,807,837	-0.25(-1.15%)
Apr 17, 2018	20.62	21.84	20.62	21.67	2,800,248	+1.27(+6.23%)
Apr 16, 2018	20.54	20.80	20.03	20.40	2,838,368	-0.04(-0.20%)
Apr 13, 2018	20.98	21.04	20.32	20.44	2,488,717	-0.41(-1.97%)
Apr 12, 2018	20.66	21.08	20.58	20.85	2,202,840	+0.27(+1.31%)
Apr 11, 2018	21.08	21.42	20.53	20.58	5,196,055	-0.60(-2.83%)
Apr 10, 2018	20.19	21.27	20.15	21.18	7,127,374	+1.51(+7.68%)
Apr 09, 2018	21.00	21.43	19.60	19.67	8,889,459	-1.42(-6.73%)
Apr 06, 2018	21.90	21.99	20.97	21.09	3,133,951	-1.01(-4.57%)
Apr 05, 2018	22.51	22.76	21.51	22.10	3,615,402	-0.21(-0.94%)
Apr 04, 2018	20.87	22.38	20.32	22.31	5,438,575	+1.03(+4.84%)
Apr 03, 2018	21.74	21.91	21.10	21.28	2,863,741	-0.21(-0.98%)