Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.50	21.68	21.25	21.37	7,163,100	-0.08(-0.37%)
Jun 27, 2019	20.99	21.47	20.90	21.45	1,722,338	+0.60(+2.88%)
Jun 26, 2019	21.14	21.40	20.74	20.85	1,869,266	-0.29(-1.37%)
Jun 25, 2019	20.79	21.37	20.63	21.14	2,123,966	+0.40(+1.93%)
Jun 24, 2019	21.44	21.64	20.59	20.74	2,785,364	-0.63(-2.95%)
Jun 21, 2019	21.04	21.69	20.81	21.37	5,606,100	+0.23(+1.09%)
Jun 20, 2019	21.17	21.46	20.95	21.14	3,163,459	+0.17(+0.81%)
Jun 19, 2019	20.79	20.99	20.59	20.97	1,526,364	+0.20(+0.96%)
Jun 18, 2019	20.71	20.88	20.40	20.77	2,593,198	+0.11(+0.53%)
Jun 17, 2019	20.42	20.98	20.29	20.66	4,210,473	+0.96(+4.87%)
Jun 14, 2019	19.87	19.93	19.67	19.70	1,970,400	-0.21(-1.05%)
Jun 13, 2019	20.04	20.12	19.56	19.91	2,712,167	-0.14(-0.70%)
Jun 12, 2019	20.02	20.14	19.75	20.05	1,517,627	+0.06(+0.30%)
Jun 11, 2019	20.05	20.17	19.83	19.99	1,807,092	+0.12(+0.60%)
Jun 10, 2019	20.23	20.37	19.85	19.87	2,165,059	-0.33(-1.63%)
Jun 07, 2019	20.33	20.46	19.68	20.20	1,421,500	+0.30(+1.51%)
Jun 06, 2019	19.90	20.25	19.61	19.90	1,966,561	+0.09(+0.45%)
Jun 05, 2019	20.53	20.53	19.80	19.81	2,133,335	-0.69(-3.37%)
Jun 04, 2019	19.89	20.52	19.61	20.50	3,286,124	+0.59(+2.96%)
Jun 03, 2019	19.60	19.97	19.43	19.91	2,888,231	+0.32(+1.63%)
May 31, 2019	19.76	20.11	18.88	19.59	2,965,400	-0.39(-1.95%)
May 30, 2019	19.86	20.24	19.81	19.98	2,013,068	+0.18(+0.91%)
May 29, 2019	19.80	20.10	19.65	19.80	3,377,853	-0.23(-1.15%)
May 28, 2019	20.45	20.67	20.02	20.03	1,892,745	-0.33(-1.62%)
May 24, 2019	19.83	20.41	19.80	20.36	2,113,400	+0.59(+2.98%)
May 23, 2019	20.30	20.32	19.46	19.77	3,080,199	-0.74(-3.61%)
May 22, 2019	20.14	20.62	20.08	20.51	3,250,093	+0.08(+0.39%)
May 21, 2019	19.72	20.44	19.64	20.43	2,799,053	+0.82(+4.18%)
May 20, 2019	19.24	19.74	19.02	19.61	2,941,767	+0.28(+1.45%)
May 17, 2019	19.61	19.81	19.26	19.33	2,901,100	-0.46(-2.32%)
May 16, 2019	19.37	19.80	19.36	19.79	2,033,823	+0.46(+2.38%)
May 15, 2019	19.01	19.36	18.80	19.33	1,991,529	+0.20(+1.05%)
May 14, 2019	19.01	19.33	18.88	19.13	3,020,066	+0.20(+1.06%)
May 13, 2019	19.25	19.31	18.82	18.93	3,647,549	-0.83(-4.20%)
May 10, 2019	19.58	19.87	19.10	19.76	4,187,600	+0.12(+0.61%)
May 09, 2019	20.08	20.18	19.43	19.64	3,589,017	-0.68(-3.35%)
May 08, 2019	20.21	20.72	20.02	20.32	2,241,390	+0.32(+1.60%)
May 07, 2019	20.45	20.92	20.16	20.00	3,262,638	-0.65(-3.15%)
May 06, 2019	20.28	20.70	20.07	20.65	3,585,691	-0.13(-0.63%)
May 03, 2019	20.12	20.89	19.95	20.78	4,054,600	+0.59(+2.92%)
May 02, 2019	19.54	20.24	19.00	20.19	6,100,405	+0.85(+4.40%)
May 01, 2019	19.78	19.92	19.31	19.34	4,748,159	-0.08(-0.41%)
Apr 30, 2019	20.07	20.34	19.38	19.42	3,310,620	-0.57(-2.85%)
Apr 29, 2019	20.61	20.72	19.92	19.99	4,728,070	-0.56(-2.73%)
Apr 26, 2019	19.93	20.60	19.56	20.55	3,340,700	+0.55(+2.75%)
Apr 25, 2019	20.59	20.75	19.55	20.00	7,836,360	-0.55(-2.68%)
Apr 24, 2019	21.46	21.48	20.52	20.55	5,291,656	-0.85(-3.97%)
Apr 23, 2019	20.62	21.48	20.26	21.40	4,796,729	+0.79(+3.83%)
Apr 22, 2019	20.89	20.95	20.24	20.61	3,428,792	-0.29(-1.39%)
Apr 18, 2019	21.32	21.56	20.31	20.90	4,162,400	-0.46(-2.15%)
Apr 17, 2019	23.05	23.07	21.12	21.36	3,479,215	-1.49(-6.52%)
Apr 16, 2019	23.16	23.25	22.79	22.85	1,572,943	-0.16(-0.70%)
Apr 15, 2019	23.24	23.58	22.81	23.01	1,577,798	-0.19(-0.82%)
Apr 12, 2019	23.80	23.93	23.16	23.20	2,259,500	-0.37(-1.57%)
Apr 11, 2019	24.07	24.47	23.53	23.57	2,181,917	-0.62(-2.56%)
Apr 10, 2019	24.04	24.27	23.66	24.19	2,010,567	+0.16(+0.67%)
Apr 09, 2019	24.23	24.51	23.98	24.03	2,364,215	-0.42(-1.72%)
Apr 08, 2019	24.48	24.58	24.19	24.45	1,952,332	-0.13(-0.53%)
Apr 05, 2019	24.12	24.73	24.01	24.58	3,042,500	+0.50(+2.08%)
Apr 04, 2019	24.80	25.00	23.72	24.08	2,528,868	-0.67(-2.71%)
Apr 03, 2019	24.89	25.20	24.52	24.75	5,911,231	+0.02(+0.08%)
Apr 02, 2019	24.35	24.78	24.20	24.73	2,081,970	+0.43(+1.77%)