Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.00	17.10	15.26	15.45	9,199,570	-1.93(-11.10%)
Oct 30, 2019	16.99	17.48	16.91	17.38	3,247,742	+0.44(+2.60%)
Oct 29, 2019	17.23	17.25	16.84	16.94	2,791,454	-0.30(-1.74%)
Oct 28, 2019	17.37	17.43	17.03	17.24	1,716,792	-0.01(-0.06%)
Oct 25, 2019	16.79	17.31	16.77	17.25	1,805,600	+0.39(+2.31%)
Oct 24, 2019	16.79	16.92	16.51	16.86	2,012,510	+0.16(+0.96%)
Oct 23, 2019	16.78	17.00	16.65	16.70	1,622,160	-0.06(-0.36%)
Oct 22, 2019	16.97	17.38	16.60	16.76	1,992,478	-0.06(-0.36%)
Oct 21, 2019	16.59	16.85	16.48	16.82	2,142,492	+0.40(+2.44%)
Oct 18, 2019	17.03	17.09	16.34	16.42	2,583,600	-0.58(-3.41%)
Oct 17, 2019	16.90	17.12	16.82	17.00	2,111,938	+0.22(+1.31%)
Oct 16, 2019	16.81	17.08	16.76	16.78	2,178,045	-0.01(-0.06%)
Oct 15, 2019	16.36	17.07	16.36	16.79	2,815,551	+0.41(+2.50%)
Oct 14, 2019	16.55	16.65	16.33	16.38	1,267,065	-0.14(-0.85%)
Oct 11, 2019	16.60	16.78	16.28	16.52	2,800,700	-0.01(-0.06%)
Oct 10, 2019	16.27	16.77	16.19	16.53	2,488,815	+0.24(+1.47%)
Oct 09, 2019	16.71	16.86	16.25	16.29	2,268,443	-0.23(-1.36%)
Oct 08, 2019	16.54	16.72	16.23	16.52	3,603,946	-0.29(-1.70%)
Oct 07, 2019	16.95	17.13	16.79	16.80	2,326,650	-0.23(-1.38%)
Oct 04, 2019	17.96	17.98	16.94	17.04	3,671,400	-0.89(-4.99%)
Oct 03, 2019	17.92	18.09	17.41	17.93	1,801,313	+0.00(+0.00%)
Oct 02, 2019	17.62	18.09	17.46	17.93	1,819,160	+0.19(+1.07%)
Oct 01, 2019	17.75	18.06	17.53	17.74	2,436,573	+0.05(+0.31%)
Sep 30, 2019	18.07	18.18	17.59	17.68	2,020,178	-0.31(-1.72%)
Sep 27, 2019	18.00	18.43	17.37	18.00	3,368,700	-0.33(-1.83%)
Sep 26, 2019	18.93	19.00	18.16	18.33	2,010,104	-0.59(-3.12%)
Sep 25, 2019	18.45	19.21	18.33	18.92	3,308,982	+0.39(+2.10%)
Sep 24, 2019	19.29	19.45	18.48	18.53	3,219,907	-0.76(-3.94%)
Sep 23, 2019	19.64	19.74	19.15	19.29	1,624,857	-0.27(-1.38%)
Sep 20, 2019	19.64	20.04	19.46	19.56	5,068,000	-0.01(-0.05%)
Sep 19, 2019	19.33	19.88	19.12	19.57	2,511,906	+0.30(+1.56%)
Sep 18, 2019	19.24	19.39	19.04	19.27	1,501,381	-0.10(-0.52%)
Sep 17, 2019	19.36	19.48	19.14	19.37	1,694,216	+0.07(+0.36%)
Sep 16, 2019	19.14	19.44	19.01	19.30	1,237,771	+0.06(+0.31%)
Sep 13, 2019	19.23	19.54	18.88	19.24	2,750,500	-0.02(-0.10%)
Sep 12, 2019	19.46	19.59	19.18	19.26	1,664,084	-0.15(-0.77%)
Sep 11, 2019	19.21	19.50	19.09	19.41	1,741,608	+0.15(+0.78%)
Sep 10, 2019	18.84	19.38	18.56	19.26	1,850,299	+0.26(+1.37%)
Sep 09, 2019	19.33	19.44	18.83	19.00	2,134,464	-0.27(-1.40%)
Sep 06, 2019	19.52	19.71	19.22	19.27	1,497,600	-0.25(-1.28%)
Sep 05, 2019	19.50	19.77	19.22	19.52	2,031,690	+0.18(+0.93%)
Sep 04, 2019	20.20	20.20	18.90	19.34	3,527,891	-0.58(-2.91%)
Sep 03, 2019	19.84	20.35	19.65	19.92	4,025,659	+0.07(+0.35%)
Aug 30, 2019	19.52	20.32	19.27	19.85	4,568,900	+0.37(+1.90%)
Aug 29, 2019	19.49	19.60	19.05	19.48	2,198,927	+0.16(+0.83%)
Aug 28, 2019	19.10	19.58	19.01	19.32	1,892,444	+0.17(+0.89%)
Aug 27, 2019	19.69	19.97	19.14	19.15	2,653,339	-0.51(-2.59%)
Aug 26, 2019	20.29	20.30	19.54	19.66	3,230,439	-0.39(-1.95%)
Aug 23, 2019	20.55	20.83	19.88	20.05	2,580,500	-0.57(-2.76%)
Aug 22, 2019	21.56	21.56	20.60	20.62	2,474,087	-0.88(-4.09%)
Aug 21, 2019	21.97	22.00	21.08	21.50	3,562,542	-0.26(-1.19%)
Aug 20, 2019	22.65	22.76	21.70	21.76	2,862,785	-0.89(-3.93%)
Aug 19, 2019	21.76	23.00	21.62	22.65	3,721,161	+0.93(+4.28%)
Aug 16, 2019	20.01	21.89	20.01	21.72	7,428,900	+1.78(+8.93%)
Aug 15, 2019	19.90	20.05	19.49	19.94	2,726,074	+0.04(+0.20%)
Aug 14, 2019	19.92	20.29	19.78	19.90	2,376,902	-0.29(-1.44%)
Aug 13, 2019	19.77	20.46	19.75	20.19	2,338,320	+0.42(+2.12%)
Aug 12, 2019	20.39	20.49	19.75	19.77	2,600,022	-0.87(-4.22%)
Aug 09, 2019	20.83	21.04	20.58	20.64	1,680,700	-0.36(-1.71%)
Aug 08, 2019	20.61	21.11	20.56	21.00	2,728,495	+0.55(+2.69%)
Aug 07, 2019	20.02	20.56	19.84	20.45	1,648,689	+0.21(+1.04%)
Aug 06, 2019	19.87	20.28	19.46	20.24	2,336,955	+0.47(+2.38%)
Aug 05, 2019	19.47	19.86	19.02	19.77	3,841,271	-0.02(-0.10%)
Aug 02, 2019	20.23	20.58	19.66	19.79	2,561,800	-0.60(-2.94%)