Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Exelixis, Inc. (EXEL)

Compare
36.26
+0.52
+(1.45%)
As of 12:28:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202535.7336.4535.7236.2636.26793,633
Apr 14, 202535.8536.0035.2635.7435.741,870,700
Apr 11, 202534.6835.4634.1735.3135.312,146,100
Apr 10, 202534.6734.9033.1734.4634.462,796,200
Apr 9, 202533.2335.6432.3835.3435.344,384,800
Apr 8, 202535.6535.8633.6634.1334.132,900,100
Apr 7, 202533.3635.2533.2034.8434.842,920,100
Apr 4, 202535.8036.4534.4834.5734.572,945,000
Apr 3, 202536.2137.0435.9636.6836.682,342,400
Apr 2, 202536.2637.1435.8237.0437.041,855,700
Apr 1, 202536.7837.1835.6736.3936.392,799,600
Mar 31, 202536.2337.1235.5736.9236.923,119,100
Mar 28, 202536.7836.9436.2536.7036.701,259,600
Mar 27, 202537.2538.1636.8236.8436.842,903,100
Mar 26, 202538.0038.4136.7137.0137.012,448,100
Mar 25, 202537.7338.2237.1737.7137.712,520,400
Mar 24, 202537.4137.8637.0337.7237.722,130,900
Mar 21, 202536.9237.9936.6836.9636.967,318,900
Mar 20, 202536.9937.6336.9637.1837.182,996,500
Mar 19, 202536.2537.2336.2337.0637.062,431,000
Mar 18, 202536.9737.2536.0736.3636.361,934,000
Mar 17, 202536.9137.2336.6237.0237.022,119,300
Mar 14, 202536.7837.3836.4136.6536.651,994,300
Mar 13, 202537.2537.7336.7736.8036.802,418,400
Mar 12, 202537.0437.3236.6837.2037.202,751,700
Mar 11, 202538.9439.0136.6336.9336.933,281,800
Mar 10, 202538.2440.0238.2439.1639.163,878,700
Mar 7, 202538.0239.0038.0238.5838.581,838,300
Mar 6, 202538.2338.5737.2638.2138.212,106,700
Mar 5, 202538.1438.7338.1138.6538.652,513,900
Mar 4, 202538.5138.9538.0538.2938.292,822,400
Mar 3, 202538.8039.3038.0438.5538.553,791,900
Feb 28, 202537.9638.7237.6238.6938.693,720,600
Feb 27, 202537.6138.4337.6037.6537.652,522,300
Feb 26, 202537.0537.6436.9537.5337.531,999,600
Feb 25, 202537.2537.5736.1636.9236.922,420,100
Feb 24, 202536.3937.2436.0637.1337.133,440,700
Feb 21, 202536.1037.0535.8836.8536.853,490,700
Feb 20, 202534.9535.1734.5035.0935.091,783,000
Feb 19, 202534.1635.4634.0735.0735.072,825,600
Feb 18, 202535.0835.3734.0134.2034.202,492,700
Feb 14, 202534.3735.2934.1835.0035.002,855,000
Feb 13, 202532.9234.6032.8434.4934.493,538,500
Feb 12, 202533.2035.3732.7232.8032.804,914,500
Feb 11, 202533.3833.6132.4032.8132.812,181,600
Feb 10, 202533.5534.2433.4233.5033.502,529,300
Feb 7, 202533.6033.8033.1033.4833.481,491,200
Feb 6, 202533.5733.8733.3533.6733.671,577,900
Feb 5, 202533.3933.6033.2133.5533.551,570,600
Feb 4, 202533.3533.6032.9533.1233.121,549,300
Feb 3, 202532.8033.3332.4432.8832.881,981,100
Jan 31, 202532.9233.6532.9233.1533.152,421,500
Jan 30, 202533.2233.3232.7432.9332.932,152,000
Jan 29, 202532.7433.2232.5932.9632.962,249,100
Jan 28, 202532.4333.0632.3032.6032.602,986,400
Jan 27, 202532.9233.5032.4432.7332.733,087,300
Jan 24, 202533.4933.5931.9032.3832.383,627,500
Jan 23, 202533.0034.2532.5534.1334.132,895,200
Jan 22, 202536.4436.6632.7332.8832.883,833,800
Jan 21, 202536.4436.9035.9136.4336.432,210,700
Jan 17, 202536.7636.9235.9936.2036.202,864,800
Jan 16, 202537.5937.5936.4736.5536.552,115,400
Jan 15, 202536.2337.3136.0637.2737.274,931,000
Jan 14, 202535.2535.9835.0535.6535.654,257,400
Jan 13, 202536.3536.4534.5635.3035.302,602,500
Jan 10, 202534.2536.1934.1036.0236.023,120,400
Jan 8, 202534.1834.5533.9234.5034.501,555,500
Jan 7, 202533.3134.5333.3034.2134.212,441,400
Jan 6, 202533.8634.0633.0533.2033.202,142,700
Jan 3, 202533.7934.1233.7933.9733.971,307,400
Jan 2, 202533.5433.9733.4733.9433.941,740,200
Dec 31, 202433.9234.0733.2533.3033.301,683,500
Dec 30, 202433.7134.1533.6333.7033.701,359,700
Dec 27, 202433.9034.2533.6833.8133.811,049,900
Dec 26, 202433.7234.0933.7134.0334.031,101,500
Dec 24, 202433.3433.9033.3433.8233.82799,500
Dec 23, 202433.4633.6133.1333.4833.481,922,000
Dec 20, 202433.3033.6833.1133.2933.297,648,800
Dec 19, 202433.3934.1633.2033.6833.682,836,000
Dec 18, 202434.8235.3233.5833.6633.662,640,000
Dec 17, 202435.3435.6634.3034.6934.692,235,200
Dec 16, 202435.0036.2234.9436.0736.072,329,100
Dec 13, 202435.1335.1434.5835.0335.031,498,300
Dec 12, 202435.3635.5835.1535.1835.181,219,700
Dec 11, 202435.3335.5535.1035.4235.421,400,200
Dec 10, 202435.1735.5035.0235.2335.231,622,800
Dec 9, 202435.8435.9634.9535.1735.171,741,000
Dec 6, 202436.1536.1535.6935.8235.821,357,700
Dec 5, 202435.7236.2235.6036.0436.041,646,900
Dec 4, 202435.2735.8335.0835.7735.771,663,100
Dec 3, 202435.3735.6235.0935.2635.262,053,800
Dec 2, 202436.4336.4435.5235.5935.592,048,400
Nov 29, 202436.1336.9736.1336.4636.461,691,900
Nov 27, 202436.4536.7335.5735.9335.931,781,000
Nov 26, 202436.3736.4835.8036.4536.451,307,800
Nov 25, 202435.8036.7235.8036.3836.382,324,100
Nov 22, 202434.8335.6934.7635.6135.611,763,500
Nov 21, 202434.7535.0034.4034.8334.831,414,300
Nov 20, 202434.5734.8134.2534.6534.651,787,900
Nov 19, 202434.2034.5933.8234.4134.412,207,700
Nov 18, 202434.1534.6334.0634.5234.521,803,100
Nov 15, 202434.9835.1434.0634.4534.452,867,800
Nov 14, 202435.1935.5234.9835.0535.052,980,600
Nov 13, 202436.0236.3735.1035.1935.192,011,000
Nov 12, 202436.3436.4935.8135.8535.851,666,900
Nov 11, 202436.3236.4836.1036.1936.191,914,600
Nov 8, 202435.9036.6035.8536.2536.252,227,200
Nov 7, 202435.3836.1735.2635.8035.801,764,500
Nov 6, 202435.3035.8434.9735.5135.512,519,700
Nov 5, 202434.0835.1534.0834.7734.772,754,700
Nov 4, 202434.1234.6533.7634.2934.292,604,400
Nov 1, 202433.4434.4533.3434.1234.124,537,100
Oct 31, 202432.4033.6032.3033.2033.204,421,900
Oct 30, 202431.4033.3231.1832.4432.446,738,000
Oct 29, 202428.4828.9828.3028.7328.732,807,700
Oct 28, 202428.1728.5728.0528.5028.502,048,800
Oct 25, 202428.3428.3427.8627.8727.871,015,600
Oct 24, 202428.3428.7928.0028.1128.111,173,800
Oct 23, 202428.8128.8128.2928.3228.321,387,300
Oct 22, 202428.5929.0328.3828.8328.831,709,200
Oct 21, 202428.9529.0928.3928.6628.662,059,700
Oct 18, 202429.0629.1328.5428.9028.902,461,100
Oct 17, 202429.5129.7528.8829.0629.063,124,600
Oct 16, 202428.7029.6028.3129.3529.353,320,600
Oct 15, 202426.3028.9926.0628.5028.508,475,500
Oct 14, 202426.2326.3726.1126.2426.24824,700
Oct 11, 202425.7626.3625.7626.2326.231,106,600
Oct 10, 202425.3225.7325.1725.7125.711,722,100
Oct 9, 202425.3725.7525.2525.4325.431,347,100
Oct 8, 202426.3426.3525.3725.3925.391,634,200
Oct 7, 202426.6626.6626.2726.3126.31739,500
Oct 4, 202426.2726.7326.2526.6626.66979,700
Oct 3, 202426.5226.9026.1626.2426.241,230,000
Oct 2, 202426.2426.5225.8626.5026.501,422,400
Oct 1, 202425.9826.4025.8726.3026.301,297,600
Sep 30, 202425.9526.3125.7325.9525.951,275,100
Sep 27, 202426.2626.3725.9325.9625.961,375,500
Sep 26, 202426.1026.3825.9626.2426.241,575,400
Sep 25, 202426.2526.4025.9926.0626.061,496,600
Sep 24, 202426.4026.6726.2026.2826.281,293,100
Sep 23, 202426.5026.5926.1726.3626.361,785,600
Sep 20, 202426.8026.8026.1026.4226.425,849,500
Sep 19, 202426.9027.1026.6526.8326.832,440,600
Sep 18, 202427.6627.7326.5626.8226.821,707,000
Sep 17, 202427.3627.8327.3127.6027.602,017,900
Sep 16, 202426.5827.5026.5427.4727.471,993,800
Sep 13, 202426.3426.5026.1926.4626.461,365,700
Sep 12, 202426.6326.6326.1726.3126.311,178,600
Sep 11, 202426.2126.7526.2026.6326.631,521,100
Sep 10, 202425.5526.3525.5526.3126.311,891,200
Sep 9, 202425.1525.6125.1225.5125.511,533,200
Sep 6, 202425.6825.6925.1225.1525.151,355,100
Sep 5, 202425.6125.7725.3025.5725.571,167,900
Sep 4, 202425.6725.6725.3525.6125.611,660,000
Sep 3, 202425.8726.3925.7725.8325.831,315,500
Aug 30, 202425.9826.0825.7226.0326.031,923,900
Aug 29, 202425.8526.2725.7926.0226.021,308,700
Aug 28, 202425.7525.8525.5625.8225.821,179,300
Aug 27, 202425.7525.7625.3925.7325.731,019,700
Aug 26, 202425.8725.9425.6825.7325.731,332,900
Aug 23, 202425.9026.0425.7025.8825.881,090,300
Aug 22, 202426.3726.3925.6925.7825.781,832,000
Aug 21, 202426.5026.8926.1926.3326.331,608,200
Aug 20, 202426.5926.6226.3526.4826.481,310,700
Aug 19, 202426.4027.0226.3626.5926.592,409,100
Aug 16, 202426.2626.5026.1126.3526.352,554,400
Aug 15, 202426.3626.5226.0426.3126.311,421,300
Aug 14, 202426.7026.8226.2226.3026.301,829,000
Aug 13, 202426.8427.1126.3726.7026.702,534,700
Aug 12, 202427.1027.2726.7426.9326.932,325,800
Aug 9, 202427.1027.5326.8526.9726.972,911,900
Aug 8, 202426.5727.1826.5327.1727.174,147,600
Aug 7, 202425.0027.0924.2626.5226.527,280,100
Aug 6, 202423.5023.8623.2123.4523.451,784,500
Aug 5, 202423.5023.8723.2623.5223.522,235,600
Aug 2, 202423.9124.3123.7424.1724.171,996,800
Aug 1, 202423.5124.3723.3424.2224.222,190,600
Jul 31, 202423.3523.6423.1323.4523.451,506,200
Jul 30, 202423.1623.3923.0023.2723.271,076,400
Jul 29, 202423.3423.4522.9623.1123.111,500,700
Jul 26, 202423.0923.5022.8023.3923.391,693,600
Jul 25, 202422.4222.9922.3622.9622.961,927,700
Jul 24, 202422.3922.5522.2022.3522.351,001,500
Jul 23, 202422.6222.7522.4422.4622.461,102,400
Jul 22, 202422.6522.7522.4422.6022.601,264,400
Jul 19, 202422.5722.7522.5322.6022.601,351,400
Jul 18, 202422.4522.6922.3622.5622.561,167,600
Jul 17, 202422.7622.8522.3522.5122.511,609,000
Jul 16, 202422.6522.9422.6122.7622.761,329,900
Jul 15, 202422.4422.6622.3522.5522.551,015,300
Jul 12, 202422.6022.7522.3822.4022.401,189,800
Jul 11, 202422.2622.7222.1322.5522.551,267,800
Jul 10, 202422.1522.3121.9922.0522.051,172,000
Jul 9, 202422.0322.1521.8622.1522.151,412,600
Jul 8, 202422.1622.4022.0422.0922.091,555,100
Jul 5, 202421.9622.1721.8722.1022.10630,400
Jul 3, 202422.1622.2221.8221.9621.96731,900
Jul 2, 202422.1822.2622.0522.1522.15917,800
Jul 1, 202422.4222.7322.2322.2522.251,335,400
Jun 28, 202422.5522.5822.3322.4722.472,860,600
Jun 27, 202422.4722.5922.3422.5322.531,569,000
Jun 26, 202422.2122.4822.1222.3822.381,335,000
Jun 25, 202422.3622.4422.1022.2622.261,747,500
Jun 24, 202422.2122.5522.1922.3222.321,676,000
Jun 21, 202421.8822.2321.8422.2022.205,752,200
Jun 20, 202421.4421.8221.3621.7321.731,518,500
Jun 18, 202421.7721.8821.4821.5621.561,682,400
Jun 17, 202421.6321.8021.5621.7821.78968,100
Jun 14, 202421.8621.8821.6321.7421.741,152,900
Jun 13, 202422.0022.0521.5421.9621.961,110,600
Jun 12, 202422.1422.2121.8422.0622.061,347,000
Jun 11, 202422.0322.1021.9022.0322.031,350,900
Jun 10, 202421.7322.1821.5422.1322.131,476,000
Jun 7, 202422.1622.1721.8621.8821.881,303,500
Jun 6, 202421.8722.2421.7422.1822.181,393,100
Jun 5, 202421.7221.9921.5721.9621.961,384,500
Jun 4, 202421.9922.1621.6821.7421.741,506,400
Jun 3, 202421.5922.3121.5721.9321.932,025,200
May 31, 202421.3721.7321.1821.6921.693,013,000
May 30, 202420.5320.8920.4020.7820.781,996,600
May 29, 202420.3120.6020.1420.4920.491,870,600
May 28, 202420.4320.6320.1820.3420.341,641,800
May 24, 202420.4820.7020.4320.5720.571,704,000
May 23, 202421.0321.0520.2320.4120.411,795,600
May 22, 202420.9821.3320.9421.0021.001,528,600
May 21, 202421.0121.1920.8921.0221.021,773,900
May 20, 202420.9921.2120.8721.0621.061,791,200
May 17, 202421.2121.2120.7620.9120.911,548,200
May 16, 202421.0521.2720.8721.2321.232,004,900
May 15, 202421.1221.3821.0921.1221.121,833,900
May 14, 202421.2821.3820.7820.9920.992,123,300
May 13, 202421.3721.5921.1321.2721.271,988,600
May 10, 202421.7021.9321.3521.3721.371,688,000
May 9, 202421.6221.7921.5521.7621.761,421,000
May 8, 202422.2322.2321.5721.5921.592,209,900
May 7, 202422.0022.4121.9722.1522.152,595,700
May 6, 202422.0022.3021.8021.9021.902,158,500
May 3, 202422.2122.4721.7321.9021.902,475,500
May 2, 202421.9922.2021.5122.1222.123,207,600
May 1, 202421.6422.2420.6921.9321.937,471,900
Apr 30, 202423.7123.7323.4423.4623.462,267,900
Apr 29, 202423.7923.8923.6023.7323.731,559,100
Apr 26, 202423.5023.7623.3623.7023.701,560,800
Apr 25, 202423.6823.7423.3623.5323.531,429,800
Apr 24, 202423.2023.7823.1923.7123.711,634,800
Apr 23, 202423.0223.4723.0023.2923.291,917,600
Apr 22, 202422.6123.0622.5922.8722.871,535,600
Apr 19, 202422.4722.7122.2322.5222.522,329,700
Apr 18, 202423.0023.2322.4622.4922.492,610,300
Apr 17, 202422.9023.2922.8222.8722.872,795,400
Apr 16, 202422.6023.0822.5322.8222.821,693,800
Apr 15, 202422.9323.0722.6422.7022.701,783,800

Related Tickers

INCY Incyte Corporation
58.75
-0.79%
 
HALO Halozyme Therapeutics, Inc.
61.59
+0.33%
 
CPRX Catalyst Pharmaceuticals, Inc.
23.06
+1.14%
 
ADMA ADMA Biologics, Inc.
21.75
+4.02%
 
VKTX Viking Therapeutics, Inc.
22.96
-6.55%
 
IONS Ionis Pharmaceuticals, Inc.
28.39
-1.03%
 
ARGX argenx SE
600.13
-1.03%
 
BMRN BioMarin Pharmaceutical Inc.
59.90
+0.39%
 
ALNY Alnylam Pharmaceuticals, Inc.
232.53
-3.12%
 
CYTK Cytokinetics, Incorporated
38.55
-3.17%