EXEL

Exelixis, Inc. Historical Stock Prices

$1.97
*  
0.07
3.43%
Get EXEL Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading EXEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EXEL Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.05  2.11  1.87  1.97 6,134,456
01/29/2015 2.05 2.11 1.87 1.97 6,131,874
01/28/2015 1.79 2.08 1.79 2.04 13,451,190
01/27/2015 1.73 1.79 1.71 1.78 1,093,033
01/26/2015 1.63 1.73 1.61 1.72 1,729,176
01/23/2015 1.6 1.65 1.6 1.63 1,764,705
01/22/2015 1.64 1.66 1.6 1.62 1,647,988
01/21/2015 1.72 1.74 1.62 1.64 1,513,537
01/20/2015 1.65 1.73 1.61 1.73 1,854,655
01/16/2015 1.63 1.72 1.61 1.66 1,529,108
01/15/2015 1.65 1.765 1.62 1.645 1,395,843
01/14/2015 1.63 1.755 1.63 1.67 987,209
01/13/2015 1.67 1.73 1.61 1.65 1,501,168
01/12/2015 1.79 1.8 1.63 1.65 2,127,955
01/09/2015 1.82 1.824 1.7 1.76 2,085,822
01/08/2015 1.67 1.98 1.67 1.79 9,785,347
01/07/2015 1.6 1.63 1.595 1.63 1,407,375
01/06/2015 1.64 1.64 1.56 1.58 1,687,215
01/05/2015 1.67 1.7 1.5435 1.63 2,290,484
01/02/2015 1.47 1.7 1.46 1.65 5,256,481
12/31/2014 1.33 1.48 1.32 1.44 2,927,074
12/30/2014 1.33 1.38 1.32 1.35 3,471,171
12/29/2014 1.3 1.36 1.3 1.35 2,776,171
12/26/2014 1.27 1.34 1.26 1.33 1,666,097
12/24/2014 1.3 1.31 1.27 1.29 803,742
12/23/2014 1.3 1.33 1.26 1.3 2,501,624
12/22/2014 1.32 1.33 1.28 1.3 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
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?