EXEL

Exelixis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Exelixis Inc EXEL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -1.04% 21.80 20:00:00
Close Price Low Price High Price Open Price Previous Close
21.98 21.75 22.21 22.00 22.03
more quote information »

EXEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1823.2521.2021.942,014,216-1.38-5.95%
1 Month24.2325.7621.2023.581,907,789-2.43-10.03%
3 Months24.6925.7621.2023.612,309,717-2.89-11.71%
6 Months20.2027.9013.6721.683,205,5521.607.92%
1 Year19.9227.9013.6719.993,054,5491.889.44%
3 Years26.7332.5013.4221.543,273,385-4.93-18.44%
5 Years5.9032.503.5516.863,880,01415.90269.49%

EXEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 21.98 -0.05 -0.23% 22.00 22.21 21.75 1,270,672
Aug 13 2020 22.03 0.17 0.78% 21.93 22.21 21.62 1,361,788
Aug 12 2020 21.86 0.19 0.88% 21.60 22.15 21.3651 1,810,888
Aug 11 2020 21.67 -0.06 -0.28% 21.74 22.00 21.20 2,307,613
Aug 10 2020 21.73 -0.63 -2.82% 22.45 23.25 21.605 1,966,980
Aug 07 2020 22.36 -0.45 -1.97% 23.18 23.18 22.25 2,623,809
Aug 06 2020 22.81 -0.24 -1.04% 23.03 23.10 22.43 2,073,264
Aug 05 2020 23.05 -0.40 -1.71% 23.37 23.54 22.705 2,379,325
Aug 04 2020 23.45 -0.24 -1.01% 23.51 23.565 22.90 1,569,425
Aug 03 2020 23.69 0.60 2.6% 23.31 23.8309 22.83 1,391,170
Jul 31 2020 23.09 -0.69 -2.9% 23.93 23.97 22.93 1,974,666
Jul 30 2020 23.78 -0.08 -0.34% 23.6177 24.10 23.45 1,813,287
Jul 29 2020 23.86 -0.50 -2.05% 25.04 25.12 23.73 1,991,893
Jul 28 2020 24.36 -0.39 -1.56% 24.63 24.86 24.21 1,222,885
Jul 27 2020 24.745 0.16 0.63% 24.75 25.18 24.53 1,609,442
Jul 24 2020 24.59 -0.39 -1.56% 24.73 24.80 24.09 1,803,414
Jul 23 2020 24.98 0.12 0.48% 24.91 25.76 24.655 2,494,938
Jul 22 2020 24.86 0.07 0.28% 24.80 25.02 24.39 1,326,323
Jul 21 2020 24.79 -0.81 -3.16% 25.54 25.75 24.715 1,769,676
Jul 20 2020 25.60 1.00 4.07% 24.89 25.7487 24.77 2,637,652
Jul 17 2020 24.60 0.48 1.99% 24.23 24.755 23.97 2,027,351
Jul 16 2020 24.12 -0.25 -1.03% 24.25 24.45 23.81 1,401,860
Jul 15 2020 24.37 0.57 2.39% 23.96 24.50 23.5875 1,710,325
See More Historical Prices »
Your Recent History
NASDAQ
EXEL
Exelixis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 04:20:22