Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.45	21.90	21.30	21.67	4,603,698	+0.47(+2.22%)
Mar 30, 2017	21.10	21.39	20.87	21.20	2,784,239	+0.07(+0.33%)
Mar 29, 2017	21.27	21.60	21.11	21.13	2,097,195	-0.15(-0.70%)
Mar 28, 2017	21.43	21.92	21.20	21.28	2,901,159	-0.09(-0.42%)
Mar 27, 2017	20.65	21.44	20.30	21.37	3,930,855	+0.46(+2.20%)
Mar 24, 2017	20.32	21.08	20.31	20.91	3,344,198	+0.60(+2.95%)
Mar 23, 2017	20.55	20.85	20.29	20.31	2,923,268	-0.17(-0.83%)
Mar 22, 2017	20.55	20.85	20.02	20.48	4,701,329	+0.04(+0.20%)
Mar 21, 2017	22.03	22.16	20.43	20.44	5,097,834	-1.60(-7.26%)
Mar 20, 2017	21.93	22.18	21.53	22.04	3,166,842	+0.01(+0.05%)
Mar 17, 2017	21.53	22.35	21.52	22.03	5,284,784	+0.16(+0.73%)
Mar 16, 2017	22.56	22.75	21.76	21.87	4,371,187	-0.93(-4.08%)
Mar 15, 2017	21.80	22.96	21.59	22.80	5,371,116	+1.06(+4.88%)
Mar 14, 2017	21.77	22.00	21.33	21.74	3,352,765	-0.11(-0.50%)
Mar 13, 2017	21.63	21.89	21.09	21.85	4,394,716	+0.21(+0.97%)
Mar 10, 2017	21.98	22.19	21.22	21.64	5,323,558	-0.36(-1.64%)
Mar 09, 2017	21.60	22.36	21.60	22.00	3,698,273	+0.18(+0.80%)
Mar 08, 2017	22.33	22.91	21.69	21.82	4,887,191	-0.41(-1.87%)
Mar 07, 2017	22.40	22.73	22.19	22.24	3,595,303	-0.49(-2.16%)
Mar 06, 2017	23.28	23.28	22.27	22.73	6,330,638	-0.35(-1.52%)
Mar 03, 2017		23.23	21.99	23.08	5,753,235	+1.09(+4.96%)
Mar 02, 2017	21.86	22.80	21.80	21.99	5,957,290	+0.06(+0.27%)
Mar 01, 2017	21.77	22.63	21.74	21.93	6,659,114	+0.40(+1.86%)
Feb 28, 2017	21.70	22.53	21.25	21.53	9,229,519	-1.56(-6.76%)
Feb 27, 2017	21.82	23.40	21.82	23.09	8,219,432	+1.40(+6.45%)
Feb 24, 2017	21.71	22.03	21.31	21.69	4,524,223	-0.05(-0.23%)
Feb 23, 2017	22.72	22.75	21.47	21.74	5,854,190	-0.88(-3.89%)
Feb 22, 2017	23.10	23.23	22.52	22.62	3,506,788	-0.49(-2.12%)
Feb 21, 2017	23.28	23.49	22.94	23.11	3,934,172	-0.01(-0.04%)
Feb 17, 2017		23.12	23.12	23.12	0	+0.47(+2.08%)
Feb 16, 2017	22.10	22.95	22.07	22.65	5,604,994	+0.55(+2.49%)
Feb 15, 2017	22.00	22.13	21.58	22.10	5,045,331	+0.08(+0.36%)
Feb 14, 2017	21.35	22.13	21.15	22.02	4,797,758	+0.72(+3.38%)
Feb 13, 2017	22.21	22.49	21.26	21.30	4,426,385	-0.78(-3.53%)
Feb 10, 2017	22.89	23.02	21.95	22.08	6,804,790	-0.42(-1.87%)
Feb 09, 2017	21.57	22.65	21.45	22.50	8,093,266	+0.89(+4.12%)
Feb 08, 2017	20.47	22.02	19.98	21.61	10,401,319	+1.04(+5.06%)
Feb 07, 2017	20.14	20.91	19.91	20.57	6,699,649	+0.54(+2.70%)
Feb 06, 2017	20.16	20.43	19.37	20.03	5,678,066	-0.23(-1.14%)
Feb 03, 2017	18.79	20.75	18.74	20.26	9,783,762	+1.57(+8.40%)
Feb 02, 2017	18.75	18.91	18.44	18.69	4,092,825	-0.13(-0.69%)
Feb 01, 2017	18.23	18.94	18.14	18.82	5,830,779	+0.70(+3.86%)
Jan 31, 2017	17.65	18.14	16.72	18.12	9,884,821	-0.16(-0.88%)
Jan 30, 2017	18.54	18.54	17.75	18.28	5,033,773	-0.29(-1.56%)
Jan 27, 2017	18.48	18.76	18.31	18.57	2,992,139	+0.07(+0.38%)
Jan 26, 2017	18.43	18.84	18.25	18.50	3,483,376	+0.07(+0.38%)
Jan 25, 2017	18.60	18.63	18.15	18.43	3,792,385	-0.10(-0.54%)
Jan 24, 2017	18.27	18.55	17.86	18.53	4,161,502	+0.24(+1.31%)
Jan 23, 2017	17.92	18.63	17.86	18.29	4,206,732	+0.37(+2.06%)
Jan 20, 2017	17.92	18.03	17.65	17.92	3,070,157	+0.02(+0.11%)
Jan 19, 2017	17.92	18.06	17.65	17.90	2,473,163	-0.12(-0.67%)
Jan 18, 2017	17.82	18.23	17.79	18.02	3,318,977	+0.23(+1.29%)
Jan 17, 2017	18.33	18.44	17.76	17.79	4,364,311	-0.72(-3.89%)
Jan 13, 2017		18.51	18.51	18.51	0	-0.31(-1.65%)
Jan 12, 2017	18.19	19.06	17.80	18.82	5,074,994	+0.59(+3.24%)
Jan 11, 2017	18.91	19.20	17.47	18.23	10,754,022	-0.68(-3.60%)
Jan 10, 2017	17.50	18.92	17.39	18.91	9,327,641	+1.33(+7.57%)
Jan 09, 2017	16.02	17.70	15.60	17.58	11,500,423	+2.26(+14.75%)
Jan 06, 2017	15.05	15.39	14.94	15.32	5,371,417	+0.33(+2.20%)
Jan 05, 2017	15.25	15.34	14.90	14.99	3,511,408	-0.31(-2.03%)
Jan 04, 2017	14.78	15.40	14.51	15.30	4,618,675	+0.57(+3.87%)