EXEL

Exelixis, Inc. Historical Stock Prices

$1.3
*  
0.03
2.26%
Get EXEL Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading EXEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.32  1.33  1.28  1.30 2,827,973
12/19/2014 1.39 1.42 1.32 1.33 12,186,750
12/18/2014 1.38 1.41 1.3 1.35 4,013,128
12/17/2014 1.31 1.37 1.29 1.36 4,195,619
12/16/2014 1.35 1.4 1.31 1.31 1,960,649
12/15/2014 1.44 1.44 1.35 1.36 2,165,484
12/12/2014 1.37 1.41 1.36 1.4 874,500
12/11/2014 1.37 1.41 1.34 1.4 1,440,470
12/10/2014 1.41 1.42 1.34 1.35 1,674,598
12/09/2014 1.28 1.43 1.28 1.39 2,205,815
12/08/2014 1.4 1.4 1.28 1.32 3,869,722
12/05/2014 1.45 1.47 1.4 1.41 1,908,418
12/04/2014 1.43 1.5 1.43 1.46 912,942
12/03/2014 1.43 1.51 1.43 1.5 1,881,009
12/02/2014 1.46 1.52 1.43 1.45 4,737,658
12/01/2014 1.65 1.65 1.39 1.49 8,212,239
11/28/2014 1.75 1.76 1.66 1.66 929,178
11/26/2014 1.72 1.76 1.68 1.76 1,090,735
11/25/2014 1.72 1.74 1.68 1.72 1,218,280
11/24/2014 1.75 1.77 1.7 1.73 1,335,276
11/21/2014 1.78 1.78 1.69 1.76 1,504,644
11/20/2014 1.69 1.77 1.65 1.74 1,310,594
11/19/2014 1.69 1.73 1.63 1.7 1,592,808
11/18/2014 1.78 1.8 1.72 1.74 1,320,110
11/17/2014 1.75 1.78 1.71 1.76 978,750
11/14/2014 1.79 1.8 1.71 1.73 1,517,461
11/13/2014 1.82 1.88 1.76 1.76 2,112,320
11/12/2014 1.77 1.82 1.7 1.81 2,868,857
11/11/2014 1.79 1.82 1.76 1.77 2,036,333
11/10/2014 1.75 1.81 1.73 1.79 2,810,983
11/07/2014 1.66 1.75 1.65 1.74 1,977,908
11/06/2014 1.74 1.75 1.66 1.67 1,746,833
11/05/2014 1.72 1.83 1.67 1.7 5,678,444
11/04/2014 1.69 1.72 1.61 1.65 2,240,941
11/03/2014 1.69 1.715 1.66 1.7 2,345,596
10/31/2014 1.75 1.77 1.68 1.7 2,006,838
10/30/2014 1.69 1.72 1.64 1.72 1,647,796
10/29/2014 1.73 1.75 1.7 1.7 1,629,655
10/28/2014 1.69 1.76 1.6725 1.75 2,130,491
10/27/2014 1.67 1.72 1.63 1.7 2,412,914
10/24/2014 1.64 1.7 1.5905 1.69 2,071,591
10/23/2014 1.6 1.64 1.59 1.64 1,480,613
10/22/2014 1.6 1.62 1.57 1.59 1,280,920
10/21/2014 1.65 1.65 1.57 1.6 1,224,158
10/20/2014 1.53 1.65 1.53 1.65 1,339,929
10/17/2014 1.68 1.68 1.55 1.575 1,287,799
10/16/2014 1.53 1.65 1.51 1.62 2,022,713
10/15/2014 1.5 1.57 1.45 1.55 2,003,558
10/14/2014 1.49 1.53 1.45 1.52 1,565,791
10/13/2014 1.44 1.51 1.35 1.46 2,387,878
10/10/2014 1.55 1.5799 1.45 1.45 2,853,743
10/09/2014 1.55 1.59 1.52 1.55 3,021,687
10/08/2014 1.51 1.55 1.48 1.55 2,371,644
10/07/2014 1.5 1.61 1.49 1.52 3,639,938
10/06/2014 1.5 1.53 1.5 1.52 2,265,882
10/03/2014 1.52 1.54 1.5 1.52 2,017,066
10/02/2014 1.52 1.5275 1.48 1.51 4,405,254
10/01/2014 1.58 1.63 1.48 1.51 5,015,630
09/30/2014 1.6 1.61 1.52 1.53 4,158,326
09/29/2014 1.8 1.8 1.58 1.59 13,160,210
09/26/2014 1.56 1.5798 1.51 1.56 6,107,801
09/25/2014 1.6 1.61 1.55 1.55 4,413,063
09/24/2014 1.58 1.6301 1.57 1.59 4,854,926
09/23/2014 1.65 1.67 1.55 1.57 6,524,199
09/22/2014 1.75 1.75 1.65 1.65 2,087,814
09/19/2014 1.71 1.74 1.68 1.7 7,159,991
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?