EXEL

Exelixis, Inc. Historical Stock Prices

$1.7
*  
0.02
1.16%
Get EXEL Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  1.71  1.74  1.68  1.70 7,171,014
09/19/2014 1.71 1.74 1.68 1.7 7,159,991
09/18/2014 1.72 1.75 1.7 1.72 2,125,640
09/17/2014 1.63 1.72 1.62 1.7 3,012,555
09/16/2014 1.75 1.75 1.6 1.62 7,889,054
09/15/2014 1.85 1.855 1.74 1.74 4,564,221
09/12/2014 1.92 1.93 1.85 1.87 3,642,139
09/11/2014 1.89 1.95 1.88 1.91 2,890,188
09/10/2014 1.86 1.9101 1.84 1.89 3,919,348
09/09/2014 1.85 1.92 1.85 1.86 4,001,065
09/08/2014 1.89 1.89 1.84 1.86 3,227,931
09/05/2014 1.85 1.89 1.84 1.85 5,458,802
09/04/2014 1.9 1.91 1.85 1.85 9,458,344
09/03/2014 1.85 1.94 1.85 1.9 17,254,520
09/02/2014 1.92 2.0603 1.84 1.85 43,219,730
08/29/2014 4.06 4.14 4.03 4.14 1,392,489
08/28/2014 4.1 4.16 4.03 4.04 2,095,823
08/27/2014 4.16 4.195 4.08 4.12 1,894,404
08/26/2014 4.11 4.2 4.11 4.15 2,122,808
08/25/2014 4.15 4.23 4.08 4.1 2,062,769
08/22/2014 4.09 4.14 4.06 4.11 995,051
08/21/2014 4.1 4.18 4.05 4.09 1,328,791
08/20/2014 4.11 4.1699 4.08 4.11 1,221,484
08/19/2014 4.28 4.28 4.08 4.13 2,625,790
08/18/2014 4.24 4.31 4.15 4.25 2,162,350
08/15/2014 4.29 4.32 4.12 4.2 2,053,049
08/14/2014 4.2 4.28 4.17 4.24 1,436,218
08/13/2014 4.16 4.27 4.15 4.24 1,706,888
08/12/2014 4.22 4.23 4.14 4.15 1,346,896
08/11/2014 4.24 4.32 4.16 4.23 1,741,823
08/08/2014 4.1 4.27 4.06 4.21 2,890,869
08/07/2014 4.09 4.1799 4.03 4.1 2,093,329
08/06/2014 4.1 4.16 4.05 4.09 1,969,080
08/05/2014 4.09 4.18 4.03 4.13 2,192,482
08/04/2014 4.24 4.24 4.04 4.11 2,442,034
08/01/2014 4.12 4.26 3.98 4.19 5,247,557
07/31/2014 4.22 4.22 4 4.03 5,026,146
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
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?