EXEL

Exelixis, Inc. Historical Stock Prices

$4.03
*  
0.24
5.62%
Get EXEL Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading EXEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EXEL After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.22  4.22  4  4.03 5,028,346
07/30/2014 4.33 4.43 4.24 4.27 2,519,012
07/29/2014 4.4 4.44 4.16 4.33 4,018,731
07/28/2014 4.2 4.55 4.08 4.4 10,312,280
07/25/2014 4.1 4.3 4.07 4.19 6,988,268
07/24/2014 3.8 4.21 3.7523 4.21 11,798,500
07/23/2014 3.65 3.79 3.61 3.78 5,732,603
07/22/2014 3.62 3.72 3.55 3.59 2,999,285
07/21/2014 3.48 3.629 3.4 3.58 3,102,301
07/18/2014 3.46 3.55 3.42 3.5 4,294,631
07/17/2014 3.6 3.63 3.4 3.43 7,297,888
07/16/2014 3.7 3.8 3.61 3.65 4,785,911
07/15/2014 4.08 4.1 3.64 3.6599 16,951,490
07/14/2014 3.68 4.14 3.45 4.09 38,126,270
07/11/2014 3.25 3.395 3.25 3.325 1,728,824
07/10/2014 3.26 3.33 3.22 3.25 2,027,391
07/09/2014 3.4 3.4 3.28 3.33 1,754,741
07/08/2014 3.43 3.45 3.3 3.34 2,825,015
07/07/2014 3.61 3.63 3.4 3.42 2,699,129
07/03/2014 3.63 3.64 3.45 3.51 1,438,648
07/02/2014 3.48 3.65 3.44 3.6 4,918,850
07/01/2014 3.4 3.48 3.35 3.44 8,587,141
06/30/2014 3.5 3.51 3.38 3.39 2,776,549
06/27/2014 3.51 3.58 3.39 3.47 3,931,807
06/26/2014 3.66 3.67 3.505 3.54 2,819,914
06/25/2014 3.61 3.7 3.55 3.65 1,633,649
06/24/2014 3.69 3.78 3.62 3.64 2,144,477
06/23/2014 3.73 3.8 3.65 3.68 1,783,819
06/20/2014 3.64 3.77 3.58 3.71 4,813,677
06/19/2014 3.65 3.68 3.58 3.64 993,942
06/18/2014 3.64 3.6781 3.53 3.65 1,466,543
06/17/2014 3.54 3.71 3.51 3.63 3,411,851
06/16/2014 3.5 3.605 3.47 3.56 2,038,509
06/13/2014 3.48 3.57 3.4514 3.5 1,973,896
06/12/2014 3.48 3.61 3.41 3.45 3,030,247
06/11/2014 3.5 3.55 3.38 3.46 1,369,193
06/10/2014 3.5 3.58 3.415 3.54 2,279,065
06/09/2014 3.3 3.51 3.28 3.51 3,669,257
06/06/2014 3.37 3.37 3.255 3.31 1,660,935
06/05/2014 3.28 3.35 3.25 3.28 3,191,274
06/04/2014 3.21 3.26 3.18 3.24 1,890,551
06/03/2014 3.27 3.28 3.21 3.23 2,173,721
06/02/2014 3.31 3.37 3.23 3.26 2,648,831
05/30/2014 3.4 3.45 3.27 3.31 2,385,361
05/29/2014 3.4 3.4599 3.35 3.38 1,425,265
05/28/2014 3.45 3.49 3.35 3.39 2,082,772
05/27/2014 3.45 3.55 3.38 3.43 2,274,893
05/23/2014 3.38 3.44 3.33 3.44 1,351,434
05/22/2014 3.29 3.4 3.25 3.37 2,041,030
05/21/2014 3.29 3.35 3.23 3.27 1,798,137
05/20/2014 3.39 3.4 3.26 3.285 2,336,966
05/19/2014 3.3 3.42 3.28 3.38 1,507,405
05/16/2014 3.42 3.42 3.27 3.33 1,697,047
05/15/2014 3.35 3.45 3.3 3.43 1,795,427
05/14/2014 3.45 3.53 3.31 3.4 1,917,972
05/13/2014 3.57 3.57 3.411 3.44 1,733,199
05/12/2014 3.45 3.571 3.43 3.56 2,542,188
05/09/2014 3.36 3.46 3.23 3.45 3,316,958
05/08/2014 3.42 3.52 3.38 3.39 2,991,218
05/07/2014 3.3 3.41 3.15 3.4 3,556,518
05/06/2014 3.33 3.38 3.22 3.26 2,821,455
05/05/2014 3.34 3.405 3.26 3.35 2,211,343
05/02/2014 3.5 3.51 3.21 3.32 5,801,318
05/01/2014 3.57 3.63 3.47 3.52 4,038,653
04/30/2014 3.4 3.57 3.39 3.54 3,570,673
04/29/2014 3.37 3.425 3.32 3.38 3,637,700
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?