Exelixis Historical Data - EXEL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Exelixis Inc EXEL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.13 -0.78% 16.52 16.30 16.95 16.48 16.65 00:00:07
more quote information »

EXEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9818.16515.9517.012,291,798-0.46-2.71%
1 Month18.8419.0513.6716.233,501,019-2.32-12.31%
3 Months18.7022.0613.6718.273,583,386-2.18-11.66%
6 Months17.9222.0613.6717.673,181,190-1.40-7.81%
1 Year24.8925.2013.6718.922,891,905-8.37-33.63%
3 Years21.6432.5013.4221.523,340,316-5.12-23.66%
5 Years2.6732.502.5115.404,017,24913.85518.73%

EXEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 16.52 -0.13 -0.78% 16.48 16.95 16.30 6,936,827
Apr 02 2020 16.65 0.19 1.15% 16.28 16.73 15.95 2,324,522
Apr 01 2020 16.46 -0.76 -4.41% 16.89 17.17 16.37 2,766,188
Mar 31 2020 17.22 -0.55 -3.1% 17.66 18.165 16.95 2,657,428
Mar 30 2020 17.77 0.54 3.13% 17.40 17.78 16.75 1,811,521
Mar 27 2020 17.23 -0.05 -0.29% 16.98 17.95 16.55 1,899,332
Mar 26 2020 17.28 1.51 9.58% 15.76 17.28 15.65 2,597,355
Mar 25 2020 15.77 -0.08 -0.5% 15.99 17.99 15.395 3,492,344
Mar 24 2020 15.85 0.51 3.32% 15.85 16.11 15.41 2,404,412
Mar 23 2020 15.34 0.19 1.25% 15.37 15.61 14.42 3,206,983
Mar 20 2020 15.15 -0.02 -0.13% 15.30 16.08 14.86 3,915,100
Mar 19 2020 15.17 0.49 3.34% 14.54 15.58 14.24 5,682,480
Mar 18 2020 14.68 -0.12 -0.81% 13.96 16.21 13.88 4,562,712
Mar 17 2020 14.80 -0.13 -0.87% 15.01 15.2501 13.67 4,704,972
Mar 16 2020 14.93 -1.84 -10.97% 15.24 16.40 14.17 4,077,584
Mar 13 2020 16.77 1.55 10.18% 16.23 16.97 14.48 4,934,324
Mar 12 2020 15.22 -2.10 -12.12% 16.27 16.87 15.22 4,173,762
Mar 11 2020 17.32 -1.07 -5.82% 17.94 18.26 17.05 3,282,230
Mar 10 2020 18.39 0.68 3.84% 18.11 18.80 16.87 4,101,275
Mar 09 2020 17.71 -0.94 -5.04% 17.51 18.30 17.01 4,169,556
Mar 06 2020 18.65 -0.53 -2.76% 18.84 19.05 18.32 3,264,981
Mar 05 2020 19.18 -0.71 -3.57% 19.50 19.72 18.925 2,804,766
Mar 04 2020 19.89 1.15 6.14% 19.20 19.93 19.0982 2,844,850
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:20200404 07:51:59