Exelixis Inc. Common Stockのデータ

Exelixis Inc. Common Stockの基本情報

名前 Exelixis Inc. Common Stock
ティッカー EXEL
国 United States
上場年 2000.0
セクター Health Care

Exelixis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.69 21.71 22.02 21.94 3566900.0 21.94
2021-02-12 21.97 21.26 21.79 21.91 3557100.0 21.91
2021-02-11 23.0 21.55 22.78 22.07 4257900.0 22.07
2021-02-10 23.53 22.83 23.24 23.03 1375800.0 23.03
2021-02-09 23.99 22.89 23.98 22.95 2107700.0 22.95
2021-02-08 23.97 23.16 23.52 23.81 1695900.0 23.81
2021-02-05 23.49 22.65 22.97 23.17 2544500.0 23.17
2021-02-04 23.5 22.74 23.16 22.91 1745100.0 22.91
2021-02-03 23.09 22.51 22.52 22.88 1655000.0 22.88
2021-02-02 22.85 22.22 22.49 22.56 1682500.0 22.56
2021-02-01 22.79 21.79 22.5 22.22 1786000.0 22.22
2021-01-29 22.94 22.1 22.54 22.21 1784800.0 22.21
2021-01-28 22.67 21.81 22.32 22.3 2034500.0 22.3
2021-01-27 22.65 21.58 22.2 22.32 2309100.0 22.32
2021-01-26 23.0 22.19 22.91 22.46 1707900.0 22.46
2021-01-25 23.1 22.22 22.22 22.82 2537400.0 22.82
2021-01-22 22.29 21.13 21.23 22.14 3736100.0 22.14
2021-01-21 22.46 21.27 22.41 21.32 2779900.0 21.32
2021-01-20 23.73 21.35 23.6 22.22 6136300.0 22.22
2021-01-19 23.96 23.48 23.76 23.59 1795200.0 23.59
2021-01-15 24.23 23.43 23.76 23.73 2171100.0 23.73
2021-01-14 24.48 23.57 24.34 23.78 3229700.0 23.78
2021-01-13 25.15 24.3 25.1 24.37 2472800.0 24.37
2021-01-12 25.66 24.17 24.39 25.22 3493100.0 25.22
2021-01-11 24.6 23.52 24.1 24.15 3437300.0 24.15
2021-01-08 23.23 22.46 22.67 22.82 3862000.0 22.82
2021-01-07 22.53 21.88 22.02 22.49 2293800.0 22.49
2021-01-06 22.23 21.15 21.18 21.86 4591100.0 21.86
2021-01-05 21.43 20.59 20.6 21.37 3158000.0 21.37
2021-01-04 20.56 19.82 20.18 20.53 2346100.0 20.53
2020-12-31 20.19 19.77 20.1 20.07 1649400.0 20.07
2020-12-30 20.42 20.12 20.21 20.21 1641500.0 20.21
2020-12-29 20.55 20.0 20.38 20.11 1506400.0 20.11
2020-12-28 20.9 20.12 20.9 20.41 2866700.0 20.41
2020-12-24 20.83 20.48 20.69 20.71 1136700.0 20.71
2020-12-23 20.58 19.81 20.01 20.56 1543600.0 20.56
2020-12-22 20.16 19.77 20.02 20.09 1531200.0 20.09
2020-12-21 20.1 19.26 20.06 20.07 2467400.0 20.07
2020-12-18 20.44 19.77 20.37 19.95 6263000.0 19.95
2020-12-17 20.46 19.92 20.24 20.17 3371500.0 20.17
2020-12-16 20.75 20.15 20.75 20.19 1821500.0 20.19
2020-12-15 20.92 20.11 20.72 20.82 2678700.0 20.82
2020-12-14 21.06 20.05 20.09 20.56 3337800.0 20.56
2020-12-11 19.92 19.17 19.34 19.87 2352200.0 19.87
2020-12-10 19.48 18.67 18.77 19.35 2243600.0 19.35
2020-12-09 19.21 18.59 19.06 18.77 1665200.0 18.77
2020-12-08 19.16 18.77 18.95 19.12 1500900.0 19.12
2020-12-07 19.43 18.79 18.88 18.85 1522900.0 18.85
2020-12-04 19.16 18.81 18.81 18.98 1332300.0 18.98
2020-12-03 19.4 18.76 19.34 18.84 2485400.0 18.84
2020-12-02 19.41 18.8 19.07 19.33 1793400.0 19.33
2020-12-01 19.43 18.86 19.42 19.16 1873600.0 19.16
2020-11-30 20.1 18.76 19.63 19.16 3247700.0 19.16
2020-11-27 19.47 18.52 18.93 19.41 1740200.0 19.41
2020-11-25 18.9 18.5 18.62 18.73 1988600.0 18.73
2020-11-24 18.75 18.3 18.5 18.42 1751800.0 18.42
2020-11-23 18.98 18.18 18.98 18.39 3094800.0 18.39
2020-11-20 19.08 18.19 19.0 18.91 2987900.0 18.91
2020-11-19 19.35 18.81 19.27 19.0 2262300.0 19.0
2020-11-18 19.48 19.05 19.39 19.26 3534300.0 19.26
2020-11-17 19.68 18.9 19.57 19.27 2316300.0 19.27
2020-11-16 20.42 19.56 20.31 19.65 2151900.0 19.65
2020-11-13 20.42 19.87 20.38 20.16 1929000.0 20.16
2020-11-12 20.96 20.17 20.71 20.24 1525000.0 20.24
2020-11-11 21.43 20.23 21.43 20.7 1348700.0 20.7
2020-11-10 21.48 20.47 21.01 21.23 2028300.0 21.23
2020-11-09 21.58 20.57 21.11 21.0 2021600.0 21.0
2020-11-06 21.49 20.27 21.0 20.71 3179300.0 20.71
2020-11-05 22.77 21.97 22.65 22.16 2181300.0 22.16
2020-11-04 23.1 21.54 21.54 22.59 2055400.0 22.59
2020-11-03 21.25 20.63 20.68 21.09 1466700.0 21.09
2020-11-02 20.99 20.16 20.75 20.61 1208500.0 20.61
2020-10-30 21.0 19.77 20.79 20.48 1988500.0 20.48
2020-10-29 21.23 20.62 20.98 20.92 1661100.0 20.92
2020-10-28 21.53 20.91 21.46 20.95 1301500.0 20.95
2020-10-27 22.0 21.5 22.0 21.65 1160100.0 21.65
2020-10-26 22.15 21.54 21.83 21.9 1620600.0 21.9
2020-10-23 22.59 21.92 22.08 22.29 1828900.0 22.29
2020-10-22 22.39 21.64 21.76 21.83 4294400.0 21.83
2020-10-21 22.62 21.76 22.38 21.79 1774600.0 21.79
2020-10-20 22.92 22.22 22.6 22.27 1789100.0 22.27
2020-10-19 23.74 22.43 23.74 22.57 2171400.0 22.57
2020-10-16 24.0 23.17 23.57 23.23 1419700.0 23.23
2020-10-15 24.44 23.02 23.36 23.42 1296700.0 23.42
2020-10-14 24.24 23.4 24.15 23.58 1530800.0 23.58
2020-10-13 24.73 23.75 23.99 24.0 2038700.0 24.0
2020-10-12 24.19 23.89 24.0 23.98 1747200.0 23.98
2020-10-09 25.12 23.7 25.06 23.91 2454700.0 23.91
2020-10-08 25.08 23.98 24.19 24.8 1371300.0 24.8
2020-10-07 24.3 23.61 23.65 23.86 1100600.0 23.86
2020-10-06 24.35 23.48 24.03 23.51 1270100.0 23.51
2020-10-05 24.19 23.65 23.65 23.98 1524700.0 23.98
2020-10-02 24.5 23.37 24.14 23.4 1780800.0 23.4
2020-10-01 24.8 24.34 24.59 24.54 1217000.0 24.54
2020-09-30 24.72 24.0 24.49 24.45 1658900.0 24.45
2020-09-29 24.72 23.7 23.8 24.5 2066500.0 24.5
2020-09-28 24.23 23.44 24.1 23.73 1137700.0 23.73
2020-09-25 23.88 23.08 23.19 23.84 2144000.0 23.84
2020-09-24 23.96 22.98 23.51 23.24 2473000.0 23.24
2020-09-23 25.66 23.55 25.52 23.72 2919200.0 23.72
2020-09-22 26.3 25.26 26.14 25.61 1918200.0 25.61
2020-09-21 26.5 25.43 26.49 25.81 4399700.0 25.81
2020-09-18 27.13 26.39 26.99 26.8 4138600.0 26.8
2020-09-17 27.19 26.26 26.74 26.94 3324700.0 26.94
2020-09-16 27.35 25.25 25.38 26.63 5462400.0 26.63
2020-09-15 25.27 24.53 24.86 25.13 2526800.0 25.13
2020-09-14 24.77 22.42 22.45 24.73 4516000.0 24.73
2020-09-11 21.91 20.96 21.1 21.73 2267600.0 21.73
2020-09-10 21.42 20.86 21.13 20.89 1265600.0 20.89
2020-09-09 21.32 20.75 20.99 21.14 1165800.0 21.14
2020-09-08 21.21 20.14 20.65 20.71 1932800.0 20.71
2020-09-04 20.86 19.84 20.74 20.67 1442100.0 20.67
2020-09-03 21.95 20.67 21.9 20.73 1462700.0 20.73
2020-09-02 21.98 21.37 21.62 21.91 1048500.0 21.91
2020-09-01 22.29 21.54 22.11 21.58 1360100.0 21.58
2020-08-31 22.3 21.53 21.73 22.22 1394700.0 22.22
2020-08-28 22.06 21.53 21.81 21.63 1044600.0 21.63
2020-08-27 22.07 21.41 21.63 21.77 1981900.0 21.77
2020-08-26 21.92 21.38 21.8 21.47 1797000.0 21.47
2020-08-25 22.0 21.46 21.56 21.94 989300.0 21.94
2020-08-24 22.49 21.37 22.31 21.64 1652400.0 21.64
2020-08-21 22.41 22.13 22.32 22.25 937100.0 22.25
2020-08-20 22.59 22.11 22.27 22.46 1116100.0 22.46
2020-08-19 22.67 22.25 22.5 22.39 1855500.0 22.39
2020-08-18 23.05 22.25 23.0 22.56 1517000.0 22.56
2020-08-17 22.77 22.12 22.14 22.71 2086500.0 22.71
2020-08-14 22.21 21.75 22.0 21.98 1383800.0 21.98
2020-08-13 22.21 21.62 21.88 22.03 1366600.0 22.03
2020-08-12 22.04 21.37 21.6 21.86 1889900.0 21.86
2020-08-11 21.98 21.2 21.75 21.67 2412100.0 21.67
2020-08-10 22.59 21.61 22.45 21.73 2062700.0 21.73
2020-08-07 23.18 22.25 23.15 22.36 2725700.0 22.36
2020-08-06 23.1 22.43 23.03 22.81 2145100.0 22.81
2020-08-05 23.54 22.71 23.37 23.05 2470900.0 23.05
2020-08-04 23.57 22.9 23.51 23.45 1595000.0 23.45
2020-08-03 23.83 23.23 23.31 23.69 1405200.0 23.69
2020-07-31 23.93 22.93 23.93 23.09 1977500.0 23.09
2020-07-30 24.1 23.45 23.62 23.78 1836900.0 23.78
2020-07-29 25.04 23.73 25.04 23.86 1996500.0 23.86
2020-07-28 24.86 24.21 24.63 24.36 1245800.0 24.36
2020-07-27 25.18 24.53 24.75 24.75 1660000.0 24.75
2020-07-24 24.74 24.09 24.73 24.59 1811200.0 24.59
2020-07-23 25.76 24.66 24.91 24.98 2515700.0 24.98
2020-07-22 25.02 24.39 24.8 24.86 1409100.0 24.86
2020-07-21 25.61 24.72 25.54 24.79 1770000.0 24.79
2020-07-20 25.75 24.77 24.89 25.6 2655000.0 25.6
2020-07-17 24.76 23.97 24.23 24.6 2176100.0 24.6
2020-07-16 24.34 23.81 24.25 24.12 1403800.0 24.12
2020-07-15 24.5 23.8 23.96 24.37 1741600.0 24.37
2020-07-14 24.08 22.8 23.97 23.8 3965100.0 23.8
2020-07-13 25.54 23.84 25.2 23.86 2389200.0 23.86
2020-07-10 25.43 24.26 24.29 24.94 3661100.0 24.94
2020-07-09 24.25 23.65 23.96 24.18 2158200.0 24.18
2020-07-08 23.92 23.29 23.55 23.92 2073700.0 23.92
2020-07-07 23.52 22.7 22.72 23.37 2984700.0 23.37
2020-07-06 23.79 22.94 23.2 23.14 1622000.0 23.14
2020-07-02 23.79 23.32 23.42 23.48 1383500.0 23.48
2020-07-01 24.27 23.34 23.91 23.5 2172100.0 23.5
2020-06-30 24.0 22.64 22.64 23.74 4946600.0 23.74
2020-06-29 23.1 22.45 22.95 22.73 1340200.0 22.73
2020-06-26 23.94 22.69 23.75 22.88 2530400.0 22.88
2020-06-25 23.83 23.12 23.5 23.79 1275800.0 23.79
2020-06-24 24.25 23.25 23.89 23.45 1626100.0 23.45
2020-06-23 24.43 23.87 24.3 23.9 2530400.0 23.9
2020-06-22 24.48 23.57 24.31 24.17 2642000.0 24.17
2020-06-19 24.2 22.37 22.67 24.18 7474700.0 24.18
2020-06-18 22.96 22.39 22.48 22.47 1922800.0 22.47
2020-06-17 23.59 22.44 23.45 22.48 2363000.0 22.48
2020-06-16 23.51 22.59 23.12 23.42 2791800.0 23.42
2020-06-15 22.82 21.8 21.9 22.8 2144400.0 22.8
2020-06-12 22.51 21.7 22.01 22.39 3011800.0 22.39
2020-06-11 22.9 21.61 22.73 21.62 2334000.0 21.62
2020-06-10 23.23 22.52 22.8 23.13 2581900.0 23.13
2020-06-09 22.96 22.48 22.65 22.63 2013500.0 22.63
2020-06-08 22.82 22.19 22.52 22.61 1981600.0 22.61
2020-06-05 23.07 21.89 23.01 22.37 1889000.0 22.37
2020-06-04 23.47 22.46 23.12 22.58 3411300.0 22.58
2020-06-03 24.46 23.14 24.18 23.17 2480400.0 23.17
2020-06-02 24.29 23.56 24.21 24.27 2592000.0 24.27
2020-06-01 24.8 24.04 24.62 24.14 2385900.0 24.14
2020-05-29 24.78 23.87 24.5 24.71 2852100.0 24.71
2020-05-28 24.91 24.16 24.59 24.33 1976400.0 24.33
2020-05-27 24.52 23.43 24.1 24.4 2617400.0 24.4
2020-05-26 25.33 24.15 24.91 24.32 5193100.0 24.32
2020-05-22 24.86 24.2 24.69 24.62 2112800.0 24.62
2020-05-21 25.04 24.42 24.9 24.62 3139800.0 24.62
2020-05-20 25.38 24.78 25.38 25.0 2736300.0 25.0
2020-05-19 26.0 24.87 25.77 24.88 2624100.0 24.88
2020-05-18 26.43 25.59 26.29 25.69 2807200.0 25.69
2020-05-15 25.91 24.6 24.77 25.76 3460300.0 25.76
2020-05-14 26.24 24.16 26.19 24.76 5734200.0 24.76
2020-05-13 27.45 25.88 26.98 26.53 2729200.0 26.53
2020-05-12 27.8 26.81 27.62 26.86 3404400.0 26.86
2020-05-11 27.47 25.67 25.88 27.42 4175900.0 27.42
2020-05-08 26.14 25.18 25.73 26.0 3378000.0 26.0
2020-05-07 25.99 25.0 25.02 25.3 3268200.0 25.3
2020-05-06 26.95 25.51 25.86 26.19 4615500.0 26.19
2020-05-05 26.0 24.98 25.97 25.29 3336400.0 25.29
2020-05-04 25.66 24.01 24.2 25.63 4100800.0 25.63
2020-05-01 24.59 23.96 24.35 24.1 3735800.0 24.1
2020-04-30 25.75 24.65 25.68 24.7 5338800.0 24.7
2020-04-29 27.1 25.86 26.99 26.07 3215600.0 26.07
2020-04-28 27.5 26.02 27.4 26.62 4339500.0 26.62
2020-04-27 27.66 26.28 26.87 27.37 3394100.0 27.37
2020-04-24 26.74 25.82 26.5 26.53 6437500.0 26.53
2020-04-23 26.48 24.54 24.8 26.37 5343700.0 26.37
2020-04-22 25.2 24.41 24.93 24.72 3568900.0 24.72
2020-04-21 25.13 23.33 23.57 24.56 8345800.0 24.56
2020-04-20 24.9 22.49 23.0 23.58 18410600.0 23.58
2020-04-17 19.47 18.78 19.1 19.44 2916100.0 19.44
2020-04-16 18.68 18.14 18.41 18.53 3361000.0 18.53
2020-04-15 18.58 18.08 18.23 18.22 2844200.0 18.22
2020-04-14 18.69 18.02 18.21 18.65 2429300.0 18.65
2020-04-13 18.04 17.54 18.0 17.78 1565000.0 17.78
2020-04-09 18.98 17.78 18.75 18.02 2958500.0 18.02
2020-04-08 18.68 17.66 17.9 18.63 4235200.0 18.63
2020-04-07 18.59 17.54 18.0 17.61 5596600.0 17.61
2020-04-06 17.69 16.76 16.99 17.67 6165000.0 17.67
2020-04-03 16.95 16.3 16.48 16.52 7044500.0 16.52
2020-04-02 16.73 15.95 16.28 16.65 2511000.0 16.65
2020-04-01 17.17 16.29 16.73 16.46 2850000.0 16.46
2020-03-31 18.17 16.95 17.66 17.22 2694900.0 17.22
2020-03-30 17.78 16.75 17.4 17.77 1882800.0 17.77
2020-03-27 17.95 16.71 16.98 17.23 2080200.0 17.23
2020-03-26 17.28 15.65 15.76 17.28 2872400.0 17.28
2020-03-25 16.4 15.4 15.99 15.77 3607900.0 15.77
2020-03-24 16.11 15.41 15.85 15.85 2560400.0 15.85
2020-03-23 15.61 14.42 15.37 15.34 3347600.0 15.34
2020-03-20 16.08 14.86 15.3 15.15 4164800.0 15.15
2020-03-19 15.58 14.24 14.54 15.17 5899000.0 15.17
2020-03-18 16.21 13.9 13.96 14.68 4784100.0 14.68
2020-03-17 15.1 13.67 15.01 14.76 5004100.0 14.76
2020-03-16 16.4 14.17 15.24 14.46 5037200.0 14.46
2020-03-13 16.84 14.48 16.23 16.77 5017600.0 16.77
2020-03-12 16.54 15.24 16.27 15.25 5338400.0 15.25
2020-03-11 18.26 17.05 17.94 17.32 3287200.0 17.32
2020-03-10 18.47 16.87 18.11 18.39 4180400.0 18.39
2020-03-09 18.3 17.01 17.55 17.71 4179500.0 17.71
2020-03-06 19.05 18.32 18.84 18.65 3286900.0 18.65
2020-03-05 19.72 18.93 19.5 19.18 2895500.0 19.18
2020-03-04 19.93 19.08 19.2 19.89 2991100.0 19.89
2020-03-03 19.8 18.38 19.2 18.74 4544900.0 18.74
2020-03-02 19.31 18.29 18.55 19.29 3753000.0 19.29
2020-02-28 18.65 17.7 17.8 18.59 5421700.0 18.59
2020-02-27 19.11 17.91 18.26 18.42 4198800.0 18.42
2020-02-26 19.93 18.46 18.53 18.69 4351200.0 18.69
2020-02-25 20.5 19.33 20.16 19.4 4348900.0 19.4
2020-02-24 20.45 19.99 20.34 20.18 3974900.0 20.18
2020-02-21 21.51 21.08 21.5 21.09 2297600.0 21.09
2020-02-20 21.89 21.13 21.76 21.48 3384800.0 21.48
2020-02-19 22.06 21.22 21.33 21.8 4231900.0 21.8
2020-02-18 21.26 20.36 20.61 21.23 3232100.0 21.23