Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	26.31	26.39	24.75	24.79	4,385,359	-1.29(-4.95%)
Oct 30, 2017	26.75	27.57	25.84	26.08	4,148,744	-0.55(-2.07%)
Oct 27, 2017	26.01	26.88	25.91	26.63	2,969,016	+0.71(+2.74%)
Oct 26, 2017	25.46	26.37	25.43	25.92	4,097,155	+0.03(+0.12%)
Oct 25, 2017	26.59	26.86	25.75	25.89	2,495,986	-0.55(-2.08%)
Oct 24, 2017	26.91	27.03	26.15	26.44	3,157,607	-0.54(-2.00%)
Oct 23, 2017	27.47	27.66	26.90	26.98	2,054,013	-0.19(-0.70%)
Oct 20, 2017	27.31	27.83	27.06	27.17	2,742,556	-0.29(-1.06%)
Oct 19, 2017	27.40	28.07	26.81	27.46	3,788,304	-0.07(-0.25%)
Oct 18, 2017	28.35	28.46	27.38	27.53	5,058,204	-0.77(-2.72%)
Oct 17, 2017	29.02	30.20	28.25	28.30	8,000,746	-0.72(-2.48%)
Oct 16, 2017	29.12	32.50	28.45	29.02	29,942,262	+4.26(+17.21%)
Oct 13, 2017	24.80	24.89	24.46	24.76	2,074,186	+0.03(+0.12%)
Oct 12, 2017	25.54	25.72	24.72	24.73	3,069,762	-0.92(-3.59%)
Oct 11, 2017	26.00	26.12	25.62	25.65	2,434,651	-0.29(-1.12%)
Oct 10, 2017	25.64	25.96	25.55	25.94	1,671,388	+0.28(+1.09%)
Oct 09, 2017	25.91	25.94	25.37	25.66	1,739,299	-0.05(-0.19%)
Oct 06, 2017	25.53	26.19	25.53	25.71	2,525,338	-0.02(-0.08%)
Oct 05, 2017	25.27	26.20	25.22	25.73	2,956,121	+0.47(+1.86%)
Oct 04, 2017	24.41	25.50	24.30	25.26	4,210,175	+0.85(+3.48%)
Oct 03, 2017	24.21	24.42	23.85	24.41	2,349,279	+0.13(+0.54%)
Oct 02, 2017	24.33	24.53	24.01	24.28	2,817,111	+0.05(+0.21%)
Sep 29, 2017	24.18	24.44	23.68	24.23	2,957,121	+0.00(+0.00%)
Sep 28, 2017	23.67	24.49	23.56	24.23	2,518,505	+0.48(+2.02%)
Sep 27, 2017	23.71	24.27	23.63	23.75	2,714,973	+0.16(+0.68%)
Sep 26, 2017	23.31	23.97	23.22	23.59	3,287,367	+0.24(+1.03%)
Sep 25, 2017	24.98	25.10	23.18	23.35	7,333,499	-1.12(-4.58%)
Sep 22, 2017	27.00	27.01	24.07	24.47	10,841,219	-3.54(-12.64%)
Sep 21, 2017		28.37	27.95	28.01	1,575,900	-0.26(-0.92%)
Sep 20, 2017	27.90	28.65	27.83	28.27	3,128,940	+0.35(+1.25%)
Sep 19, 2017	27.53	27.96	27.51	27.92	2,071,256	+0.34(+1.23%)
Sep 18, 2017	27.57	28.13	27.40	27.58	2,543,884	+0.01(+0.04%)
Sep 15, 2017	27.49	28.12	27.32	27.57	8,048,436	+0.33(+1.21%)
Sep 14, 2017	26.96	27.55	26.90	27.24	4,039,006	+0.13(+0.48%)
Sep 13, 2017		27.54	26.80	27.11	3,092,119	+0.16(+0.59%)
Sep 12, 2017	26.21	26.95	26.04	26.95	3,292,706	+0.71(+2.71%)
Sep 11, 2017	26.58	26.98	25.71	26.24	4,520,959	+0.27(+1.04%)
Sep 08, 2017	25.49	26.50	25.48	25.97	4,567,016	+0.31(+1.21%)
Sep 07, 2017	28.05	28.17	24.67	25.66	10,065,558	-2.51(-8.91%)
Sep 06, 2017	28.41	28.65	28.15	28.17	2,437,650	-0.05(-0.18%)
Sep 05, 2017		29.30	27.91	28.22	2,848,884	-0.76(-2.62%)
Sep 01, 2017	29.45	29.47	28.68	28.98	2,809,581	-0.26(-0.89%)
Aug 31, 2017	28.48	29.50	28.40	29.24	3,618,658	+0.96(+3.39%)
Aug 30, 2017	27.56	28.67	27.56	28.28	3,317,655	+0.72(+2.61%)
Aug 29, 2017	27.08	27.77	26.95	27.56	2,107,302	+0.24(+0.88%)
Aug 28, 2017	27.32	27.93	27.10	27.32	2,610,511	+0.16(+0.59%)
Aug 25, 2017	27.40	27.81	27.10	27.16	2,123,582	-0.16(-0.59%)
Aug 24, 2017	26.99	27.44	26.80	27.32	1,889,487	+0.53(+1.98%)
Aug 23, 2017	26.88	27.57	26.78	26.79	2,220,354	-0.21(-0.78%)
Aug 22, 2017	26.44	27.06	26.42	27.00	2,571,397	+0.63(+2.39%)
Aug 21, 2017	26.44	26.83	26.08	26.37	1,893,822	+0.04(+0.15%)
Aug 18, 2017	26.81	26.92	26.08	26.33	2,497,407	-0.55(-2.05%)
Aug 17, 2017	26.71	27.09	26.52	26.88	3,070,527	+0.10(+0.37%)
Aug 16, 2017	27.85	27.90	26.65	26.78	3,127,282	-0.13(-0.48%)
Aug 15, 2017	26.92	27.16	26.70	26.91	2,536,254	+0.17(+0.64%)
Aug 14, 2017	26.73	27.00	26.36	26.74	2,139,761	+0.23(+0.87%)
Aug 11, 2017	26.49	27.10	26.32	26.51	2,021,024	+0.06(+0.23%)
Aug 10, 2017	27.03	27.28	26.42	26.45	3,201,863	-0.74(-2.72%)
Aug 09, 2017	26.90	27.72	26.71	27.19	3,418,375	-0.01(-0.04%)
Aug 08, 2017	26.58	27.35	26.29	27.20	3,102,076	+0.51(+1.91%)
Aug 07, 2017	26.22	26.85	26.11	26.69	3,191,262	+0.03(+0.11%)
Aug 04, 2017	25.86	26.81	25.81	26.66	2,758,945	+0.95(+3.70%)
Aug 03, 2017	26.16	27.38	25.41	25.71	5,701,655	-0.92(-3.45%)
Aug 02, 2017	26.90	27.00	25.56	26.63	4,084,215	+0.16(+0.60%)