TipRanks
Go Ultimate55% OFF

Exelixis (0IJO) Historical Prices

GB:0IJO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.9072.0963.5070.0070.00+6.58%5,1613.06
Oct 29, 202667.9067.9065.1565.6865.68-0.83%5,9503.43
Oct 28, 202664.5066.3064.5066.2366.23+1.88%6,1613.60
Oct 27, 202664.7265.4764.0065.0165.01+0.11%4460.11
Oct 26, 202664.0365.5463.5664.9464.94+0.39%3,8271.00
Oct 23, 202664.6866.0063.7664.6964.69-1.10%1,8460.48
Oct 22, 202663.6765.4163.6765.4165.41+1.63%6680.17
Oct 21, 202663.5064.7963.5064.3664.36+0.59%8,2102.21
Oct 20, 202663.2664.1262.1963.9863.98+2.30%1,1790.32
Oct 19, 202663.0863.0861.3162.5462.54+0.76%3610.10
Oct 16, 202664.2664.2661.8262.0762.07-1.19%7690.20
Oct 15, 202659.7563.1659.7562.8262.82+3.77%2,2320.60
Oct 14, 202659.7661.1159.6060.5460.54+2.84%4,5771.24
Oct 13, 202661.0061.0058.6358.8758.87-2.73%8780.24
Oct 12, 202660.7561.6559.9660.5260.52+0.31%4620.13
Oct 09, 202659.9160.7458.8960.3360.33+0.75%6270.17
Oct 08, 202659.5659.9357.8959.8859.88+1.89%8470.23
Oct 07, 202659.2359.2457.5058.7758.77+1.47%1,2360.33
Oct 06, 202660.0760.0757.2857.9257.92-2.15%8820.24
Oct 05, 202659.0059.2657.5059.1959.19+1.53%1,9970.54
Oct 02, 202658.6558.8857.5058.3058.30+0.28%7350.20
Oct 01, 202659.0459.7857.7158.1458.14-2.60%9480.25
Sep 30, 202659.5060.8858.4059.6959.69+1.65%4,8671.33
Sep 29, 202657.6558.8957.5158.7258.72+0.43%3710.10
Sep 28, 202657.0058.5857.0058.4758.47+0.34%2,5500.69
Sep 25, 202657.5058.6857.5058.2758.27+1.68%2,9610.81
Sep 24, 202656.1757.4856.1757.3157.31+1.26%1,1500.31
Sep 23, 202658.1558.7356.3256.5956.59-3.28%4680.12
Sep 22, 202656.5059.0956.5058.5158.51+2.49%6570.17
Sep 21, 202659.0059.5057.0057.0957.09-1.86%2,3820.59
Sep 18, 202660.0060.0058.0358.1758.17+0.28%1,3220.33
Sep 17, 202656.7858.3356.6358.0158.01+1.33%2,0970.51
Sep 16, 202657.5057.5056.7257.2557.25+0.77%3560.09
Sep 15, 202656.2156.8155.0456.8156.81+0.62%3,1180.77
Sep 14, 202656.7056.9755.1056.4656.46-0.18%5180.13
Sep 11, 202657.0057.0054.6556.5656.56-1.92%1,5240.38
Sep 10, 202657.5059.1257.5057.6757.67-0.59%1230.03
Sep 09, 202657.3059.0056.9758.0158.01-1.21%1,2230.30
Sep 08, 202660.0060.0057.8558.7258.72-0.35%1,3150.32
Sep 07, 202658.9359.3958.0358.9358.93+0.00%00.00
Sep 04, 202659.1359.3958.0358.9358.93-0.96%2740.07
Sep 03, 202659.2059.7058.2459.5059.50+2.70%3,4380.85
Sep 02, 202656.2059.1156.2057.9357.93+3.73%7880.19
Sep 01, 202654.7555.8554.5255.8555.85+2.49%2000.05
Aug 31, 202653.9054.9953.4354.4954.49+0.63%7660.19
Aug 28, 202655.2655.8054.1554.1554.15-1.67%8400.20
Aug 27, 202656.6656.7554.9755.0755.07-3.06%1,4080.34
Aug 26, 202656.7057.5756.0056.8156.81+1.16%1,8270.44
Aug 25, 202655.2556.3454.9956.1656.16+3.33%1,9980.48
Aug 24, 202652.4554.4852.4554.3554.35-0.06%4,5651.13