Exelixis Inc (EXEL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.60849772382 | 32.95 | 33.87 | 32.44 | 1815426 | 33.24555961 | CS |
| 4 | -0.77 | -2.24817518248 | 34.25 | 37.59 | 31.9 | 2841934 | 34.54398372 | CS |
| 12 | -1.5 | -4.28816466552 | 34.98 | 37.59 | 31.9 | 2233932 | 34.60697464 | CS |
| 26 | 8.48 | 33.92 | 25 | 37.59 | 24.26 | 2196567 | 31.31812368 | CS |
| 52 | 12.39 | 58.7482219061 | 21.09 | 37.59 | 20.015 | 2102489 | 27.01305894 | CS |
| 156 | 14.71 | 78.3697389451 | 18.77 | 37.59 | 14.87 | 2347146 | 21.6400845 | CS |
| 260 | 14.96 | 80.777537797 | 18.52 | 37.59 | 13.67 | 2357249 | 21.438986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 33.479999 | -0.19 | -0.56 | 33.6 | 33.8 | 33.1034 | 1491185 |
| 1738884900 | 33.67 | 0.12 | 0.36 | 33.57 | 33.87 | 33.354999 | 1577929 |
| 1738798500 | 33.549999 | 0.43 | 1.30 | 33.39 | 33.605 | 33.21 | 1570559 |
| 1738712100 | 33.119999 | 0.24 | 0.73 | 33.35 | 33.6 | 32.95 | 1548200 |
| 1738625700 | 32.88 | -0.27 | -0.81 | 32.65 | 33.33 | 32.439999 | 1981087 |
| 1738366500 | 33.15 | 0.22 | 0.67 | 32.95 | 33.65 | 32.95 | 2399357 |
| 1738280100 | 32.93 | -0.03 | -0.09 | 33.22 | 33.32 | 32.735 | 2151381 |
| 1738193700 | 32.96 | 0.36 | 1.10 | 32.74 | 33.18 | 32.615 | 2249135 |
| 1738107300 | 32.6 | -0.13 | -0.40 | 32.43 | 33.06 | 32.305 | 2984551 |
| 1738020900 | 32.729999 | 0.35 | 1.08 | 32.92 | 33.5 | 32.4395 | 3083363 |
| 1737761700 | 32.38 | -0.5 | -1.52 | 33.49 | 33.59 | 31.9 | 3613151 |
| 1737675300 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1737588900 | 32.88 | -3.55 | -9.74 | 36.44 | 36.44 | 32.729999 | 3625038 |
| 1737502500 | 36.43 | 0.23 | 0.64 | 36.44 | 36.895 | 35.91 | 2209803 |
| 1737156900 | 36.2 | -0.35 | -0.96 | 36.67 | 36.92 | 35.99 | 2864795 |
| 1737070500 | 36.55 | -0.72 | -1.93 | 37.59 | 37.59 | 36.47 | 2115424 |
| 1736984100 | 37.27 | 1.62 | 4.54 | 36.23 | 37.31 | 36.055 | 7200703 |
| 1736897700 | 35.65 | 0.35 | 0.99 | 35.25 | 35.9836 | 35.05 | 4257386 |
| 1736811300 | 35.3 | -0.72 | -2.00 | 36.35 | 36.45 | 34.56 | 2602562 |
| 1736552100 | 36.02 | 1.52 | 4.41 | 34.25 | 36.19 | 34.1 | 3120392 |
| 1736379300 | 34.5 | 0.29 | 0.85 | 34.18 | 34.55 | 33.92 | 1555452 |
| 1736292900 | 34.21 | 1.01 | 3.04 | 33.31 | 34.525 | 33.28 | 2441391 |
| 1736206500 | 33.2 | -0.77 | -2.27 | 33.86 | 34.055 | 33.049999 | 2141085 |
| 1735947300 | 33.97 | 0.03 | 0.09 | 33.79 | 34.12 | 33.79 | 1307404 |
| 1735860900 | 33.94 | 0.64 | 1.92 | 33.54 | 33.97 | 33.47 | 1707124 |
| 1735688100 | 33.299999 | -0.4 | -1.19 | 33.92 | 34.07 | 33.25 | 1683536 |
| 1735601700 | 33.7 | -0.11 | -0.33 | 33.71 | 34.1499 | 33.63 | 1359687 |
| 1735342500 | 33.81 | -0.22 | -0.65 | 33.9 | 34.25 | 33.68 | 1049935 |
| 1735256100 | 34.03 | 0.21 | 0.62 | 33.72 | 34.09 | 33.71 | 1101491 |
| 1735077840 | 33.82 | 0.34 | 1.02 | 33.34 | 33.9 | 33.34 | 799460 |
| 1734996900 | 33.479999 | 0.19 | 0.57 | 33.46 | 33.61 | 33.13 | 1921964 |
| 1734737700 | 33.29 | -0.39 | -1.16 | 33.299999 | 33.68 | 33.11 | 7648822 |
| 1734651300 | 33.68 | 0.02 | 0.06 | 33.39 | 34.155 | 33.2 | 2836421 |
| 1734564900 | 33.66 | -1.03 | -2.97 | 34.82 | 35.32 | 33.58 | 2638946 |
| 1734478500 | 34.69 | -1.38 | -3.83 | 35.34 | 35.66 | 34.3 | 2235192 |
| 1734392100 | 36.07 | 1.04 | 2.97 | 35 | 36.215 | 34.94 | 2329185 |
| 1734132900 | 35.03 | -0.15 | -0.43 | 35.13 | 35.135 | 34.58 | 1498290 |
| 1734046500 | 35.18 | -0.24 | -0.68 | 35.36 | 35.58 | 35.15 | 1219702 |
| 1733960100 | 35.42 | 0.19 | 0.54 | 35.33 | 35.55 | 35.1 | 1400246 |
| 1733873700 | 35.23 | 0.06 | 0.17 | 35.14 | 35.5 | 35.02 | 1622780 |
| 1733787300 | 35.17 | -0.65 | -1.81 | 35.84 | 35.96 | 34.95 | 1741036 |
| 1733528100 | 35.82 | -0.22 | -0.61 | 36.15 | 36.15 | 35.69 | 1357688 |
| 1733441700 | 36.04 | 0.27 | 0.75 | 35.72 | 36.22 | 35.6 | 1646317 |
| 1733355300 | 35.77 | 0.51 | 1.45 | 35.27 | 35.83 | 35.08 | 1663128 |
| 1733268900 | 35.26 | -0.33 | -0.93 | 35.37 | 35.62 | 35.09 | 2053861 |
| 1733182500 | 35.59 | -0.87 | -2.39 | 36.43 | 36.44 | 35.52 | 2048382 |
| 1732917840 | 36.46 | 0.53 | 1.48 | 36.13 | 36.97 | 36.13 | 1691874 |
| 1732750500 | 35.93 | -0.52 | -1.43 | 36.45 | 36.73 | 35.57 | 1780958 |
| 1732664100 | 36.45 | 0.07 | 0.19 | 36.37 | 36.48 | 35.8 | 1307765 |
| 1732577700 | 36.38 | 0.77 | 2.16 | 35.8 | 36.72 | 35.8 | 2314493 |
| 1732318500 | 35.61 | 0.78 | 2.24 | 34.83 | 35.685 | 34.755 | 1763501 |
| 1732232100 | 34.83 | 0.18 | 0.52 | 34.75 | 35 | 34.4 | 1414295 |
| 1732145700 | 34.65 | 0.24 | 0.70 | 34.57 | 34.81 | 34.25 | 1787940 |
| 1732059300 | 34.41 | -0.11 | -0.32 | 34.2 | 34.59 | 33.82 | 2207695 |
| 1731972900 | 34.52 | 0.07 | 0.20 | 34.15 | 34.63 | 34.06 | 1803089 |
| 1731713700 | 34.45 | -0.6 | -1.71 | 34.98 | 35.135 | 34.06 | 2867786 |
| 1731627300 | 35.05 | -0.14 | -0.40 | 35.19 | 35.52 | 34.975 | 2980604 |
| 1731540900 | 35.19 | -0.66 | -1.84 | 36.02 | 36.37 | 35.1 | 2011095 |
| 1731454500 | 35.85 | -0.34 | -0.94 | 36.34 | 36.49 | 35.81 | 1666851 |
| 1731368100 | 36.19 | -0.06 | -0.17 | 36.32 | 36.48 | 36.105 | 1914633 |
| 1731108900 | 36.25 | 0.45 | 1.26 | 35.9 | 36.6 | 35.82 | 2227222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
