Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2023	19.35	19.59	19.23	19.39	1,702,832	+0.11(+0.57%)
May 31, 2023	19.06	19.38	18.99	19.28	3,431,189	+0.27(+1.42%)
May 30, 2023	19.00	19.24	18.95	19.01	1,698,525	-0.12(-0.63%)
May 26, 2023	19.02	19.30	18.97	19.13	1,595,240	+0.09(+0.47%)
May 25, 2023	19.30	19.30	18.75	19.04	2,220,578	-0.29(-1.47%)
May 24, 2023	19.32	19.61	19.21	19.32	2,738,264	-0.00(-0.03%)
May 23, 2023	19.76	19.79	19.30	19.33	2,580,856	-0.44(-2.23%)
May 22, 2023	19.87	20.11	19.73	19.77	2,000,803	-0.02(-0.10%)
May 19, 2023	19.83	19.96	19.76	19.79	1,829,708	+0.06(+0.30%)
May 18, 2023	19.22	19.76	19.13	19.73	2,413,213	+0.48(+2.49%)
May 17, 2023	19.14	19.35	18.89	19.25	1,959,911	+0.12(+0.63%)
May 16, 2023	19.23	19.46	19.12	19.13	2,038,763	-0.37(-1.90%)
May 15, 2023	19.20	19.62	19.19	19.50	2,125,241	+0.32(+1.67%)
May 12, 2023	19.39	19.41	19.10	19.18	1,699,137	-0.17(-0.88%)
May 11, 2023	19.29	19.45	19.15	19.35	2,491,968	-0.03(-0.15%)
May 10, 2023	19.23	19.57	18.52	19.38	4,481,262	+0.15(+0.78%)
May 09, 2023	18.94	19.32	18.89	19.23	2,393,038	+0.20(+1.05%)
May 08, 2023	19.40	19.40	19.00	19.03	2,085,937	-0.45(-2.31%)
May 05, 2023	19.49	19.61	19.18	19.48	1,909,403	+0.00(+0.00%)
May 04, 2023	19.26	19.70	19.22	19.48	2,575,627	+0.27(+1.41%)
May 03, 2023	18.86	19.42	18.76	19.21	2,962,840	+0.38(+2.02%)
May 02, 2023	18.74	18.99	18.66	18.83	2,864,884	+0.00(+0.00%)