Exelixis

EXEL
🏛️ usa →
39.63
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 40.15 40.20 38.98 39.63 2.0M
2025-10-06 40.10 40.43 39.68 39.99 1.6M
2025-10-03 41.44 41.45 40.05 40.09 2.2M
2025-10-02 41.23 41.40 40.44 41.35 1.9M
2025-10-01 41.30 41.78 40.86 41.20 2.5M
2025-09-30 40.47 41.60 40.35 41.30 2.2M
2025-09-29 39.17 40.60 39.00 40.57 2.5M
2025-09-26 38.73 39.24 38.57 39.04 1.6M
2025-09-25 38.83 38.91 38.35 38.69 1.8M
2025-09-24 39.70 39.99 38.56 38.91 2.0M
2025-09-23 39.59 39.96 39.47 39.81 1.5M
2025-09-22 40.00 40.66 39.55 39.58 2.1M
2025-09-19 40.24 40.55 39.87 40.10 7.8M
2025-09-18 40.54 40.59 39.90 40.45 2.8M
2025-09-17 39.66 40.78 39.32 40.44 2.7M
2025-09-16 39.09 39.57 38.61 39.14 1.7M
2025-09-15 39.12 39.17 38.37 39.01 2.3M
2025-09-12 38.73 39.27 38.59 39.15 2.5M
2025-09-11 37.78 39.09 37.57 39.07 2.6M
2025-09-10 38.28 38.50 37.57 37.70 2.6M
2025-09-09 37.71 38.38 36.79 38.28 1.8M
2025-09-08 37.75 37.76 37.16 37.69 1.9M
2025-09-05 37.51 37.93 37.22 37.88 2.5M
2025-09-04 37.06 37.67 36.78 37.38 2.3M
2025-09-03 37.10 37.60 36.67 36.96 2.8M
2025-09-02 37.25 37.87 36.23 37.18 4.1M
2025-08-29 37.78 38.00 37.25 37.42 2.6M
2025-08-28 38.42 38.57 37.63 37.90 2.2M
2025-08-27 38.29 38.95 38.20 38.51 2.5M
2025-08-26 38.09 38.42 38.00 38.34 2.5M
2025-08-25 38.55 38.60 37.71 37.90 1.5M
2025-08-22 38.74 38.85 38.31 38.63 1.5M
2025-08-21 37.82 38.77 37.64 38.71 2.4M
2025-08-20 37.51 38.05 37.40 37.86 1.6M
2025-08-19 37.79 38.20 37.51 37.52 1.9M
2025-08-18 38.02 38.65 37.67 37.76 2.2M
2025-08-15 38.59 38.78 37.97 38.31 2.4M
2025-08-14 38.06 38.75 38.00 38.47 2.2M
2025-08-13 38.04 38.78 37.83 38.49 2.5M
2025-08-12 37.52 37.98 37.01 37.95 4.3M
2025-08-11 37.60 38.12 37.27 37.41 2.1M
2025-08-08 37.14 37.91 37.10 37.72 1.9M
2025-08-07 37.76 37.81 37.16 37.39 2.7M
2025-08-06 37.24 37.74 36.80 37.71 2.7M
2025-08-05 36.47 37.58 36.37 37.46 3.8M
2025-08-04 37.41 37.58 36.45 36.81 4.4M
2025-08-01 36.22 38.09 35.88 37.26 5.8M
2025-07-31 36.69 37.67 36.12 36.22 4.9M
2025-07-30 37.14 37.98 36.85 36.86 5.1M
2025-07-29 38.26 38.50 36.81 36.94 15.7M
2025-07-28 45.75 46.43 44.14 44.39 6.6M
2025-07-25 45.21 45.72 44.83 45.60 3.6M
2025-07-24 45.29 45.75 44.71 44.79 2.2M
2025-07-23 44.47 45.50 44.24 45.40 2.4M
2025-07-22 44.29 44.84 43.86 44.47 2.3M
2025-07-21 44.50 44.91 44.17 44.26 1.8M
2025-07-18 45.14 45.14 44.07 44.47 1.8M
2025-07-17 44.64 45.52 44.64 44.87 2.2M
2025-07-16 44.21 44.85 44.17 44.81 1.6M
2025-07-15 45.59 45.85 44.03 44.06 2.0M
2025-07-14 44.79 45.90 44.62 45.58 1.8M
2025-07-11 45.00 45.41 44.77 44.86 2.1M
2025-07-10 44.24 45.31 43.83 45.17 2.0M
2025-07-09 43.53 44.07 43.21 44.07 2.5M
2025-07-08 43.82 44.35 43.48 43.51 2.8M
2025-07-07 46.05 46.38 43.39 44.16 4.7M
2025-07-03 44.41 48.74 44.12 46.15 6.0M
2025-07-02 43.60 44.43 43.45 44.30 3.1M
2025-07-01 44.09 44.41 43.32 43.62 3.4M
2025-06-30 43.87 44.48 43.47 44.08 3.4M
2025-06-27 43.03 44.03 42.71 43.67 3.5M
2025-06-26 43.50 43.87 42.66 43.09 2.7M
2025-06-25 45.67 45.72 43.41 43.53 4.7M
2025-06-24 44.55 46.14 43.95 45.72 6.4M
2025-06-23 49.43 49.62 43.03 43.37 9.4M
2025-06-20 40.68 41.03 39.85 40.37 6.8M
2025-06-18 41.47 41.70 40.68 40.74 2.7M
2025-06-17 41.50 42.06 41.15 41.36 2.6M
2025-06-16 41.78 42.07 41.52 41.75 1.9M
2025-06-13 41.30 41.74 41.03 41.59 2.1M
2025-06-12 41.59 42.11 41.51 41.78 2.2M
2025-06-11 42.57 42.65 41.31 41.43 3.2M
2025-06-10 42.92 43.50 42.34 42.52 1.8M
2025-06-09 43.13 43.29 42.39 42.92 2.4M
2025-06-06 42.62 43.06 42.35 43.03 2.3M
2025-06-05 42.14 42.62 42.05 42.37 2.1M
2025-06-04 42.67 43.11 42.20 42.22 1.8M
2025-06-03 42.70 43.53 42.23 42.67 3.7M
2025-06-02 43.54 43.83 42.40 42.88 2.9M
2025-05-30 42.70 43.13 42.22 43.04 3.9M
2025-05-29 42.73 42.83 42.21 42.60 2.2M
2025-05-28 43.09 43.75 42.39 42.41 2.9M
2025-05-27 42.86 43.32 42.56 43.09 3.4M
2025-05-23 42.71 43.09 42.16 42.39 2.9M
2025-05-22 43.80 43.88 42.75 42.86 3.0M
2025-05-21 44.20 44.50 43.63 43.72 3.0M
2025-05-20 44.69 44.98 43.87 44.36 3.5M
2025-05-19 45.40 46.22 44.49 44.69 3.5M
2025-05-16 45.99 46.50 45.03 45.40 5.5M
2025-05-15 44.55 48.85 44.21 46.26 10.3M
2025-05-14 40.65 45.29 40.47 44.65 12.9M
2025-05-13 37.00 37.19 36.24 36.95 3.1M
2025-05-12 36.23 37.30 36.23 36.98 2.6M
2025-05-09 36.58 37.39 36.16 36.17 1.9M
2025-05-08 36.36 37.06 34.90 36.50 3.5M
2025-05-07 36.86 37.45 36.51 36.81 2.7M
2025-05-06 39.38 39.39 36.52 36.86 4.0M
2025-05-05 39.25 40.26 39.11 39.84 2.0M
2025-05-02 39.04 39.76 39.02 39.60 2.0M
2025-05-01 39.12 39.32 38.28 38.89 2.5M
2025-04-30 38.52 39.35 38.20 39.15 2.2M
2025-04-29 38.34 38.76 37.67 38.55 1.8M
2025-04-28 37.69 38.57 37.59 38.44 2.2M
2025-04-25 37.06 37.50 36.62 37.43 1.7M
2025-04-24 36.77 37.48 36.60 37.21 1.7M
2025-04-23 36.92 37.67 36.56 36.78 2.6M
2025-04-22 35.99 36.50 35.81 36.48 1.7M
2025-04-21 36.06 36.56 35.34 35.59 2.0M
2025-04-17 36.03 36.48 35.73 36.19 2.3M
2025-04-16 36.38 36.67 35.81 36.15 2.7M
2025-04-15 35.73 36.61 35.72 36.54 2.2M
2025-04-14 35.85 36.00 35.26 35.74 1.9M
2025-04-11 34.68 35.46 34.17 35.31 2.1M
2025-04-10 34.67 34.90 33.17 34.46 2.8M
2025-04-09 33.23 35.64 32.38 35.34 4.4M
2025-04-08 35.65 35.86 33.66 34.13 2.9M
2025-04-07 33.36 35.25 33.20 34.84 2.9M
2025-04-04 35.80 36.45 34.48 34.57 2.9M
2025-04-03 36.21 37.04 35.96 36.68 2.3M
2025-04-02 36.26 37.14 35.82 37.04 1.9M
2025-04-01 36.78 37.18 35.67 36.39 2.8M
2025-03-31 36.23 37.12 35.57 36.92 3.1M
2025-03-28 36.78 36.94 36.25 36.70 1.3M
2025-03-27 37.25 38.16 36.82 36.84 2.9M
2025-03-26 38.00 38.41 36.71 37.01 2.4M
2025-03-25 37.73 38.22 37.17 37.71 2.5M
2025-03-24 37.41 37.86 37.03 37.72 2.1M
2025-03-21 36.92 37.99 36.68 36.96 7.3M
2025-03-20 36.99 37.63 36.96 37.18 3.0M
2025-03-19 36.25 37.23 36.23 37.06 2.4M
2025-03-18 36.97 37.25 36.07 36.36 1.9M
2025-03-17 36.91 37.23 36.62 37.02 2.1M
2025-03-14 36.78 37.38 36.41 36.65 2.0M
2025-03-13 37.25 37.73 36.77 36.80 2.4M
2025-03-12 37.04 37.32 36.68 37.20 2.8M
2025-03-11 38.94 39.01 36.63 36.93 3.3M
2025-03-10 38.24 40.02 38.24 39.16 3.9M
2025-03-07 38.02 39.00 38.02 38.58 1.8M
2025-03-06 38.23 38.57 37.26 38.21 2.1M
2025-03-05 38.14 38.73 38.11 38.65 2.5M
2025-03-04 38.51 38.95 38.05 38.29 2.8M
2025-03-03 38.80 39.30 38.04 38.55 3.8M
2025-02-28 37.96 38.72 37.62 38.69 3.7M
2025-02-27 37.61 38.43 37.60 37.65 2.5M
2025-02-26 37.05 37.64 36.95 37.53 2.0M
2025-02-25 37.25 37.57 36.16 36.92 2.4M
2025-02-24 36.39 37.24 36.06 37.13 3.4M
2025-02-21 36.11 37.05 35.88 36.85 3.5M
2025-02-20 34.95 35.18 34.50 35.09 1.8M
2025-02-19 34.16 35.46 34.07 35.07 2.8M
2025-02-18 35.08 35.37 34.01 34.20 2.5M
2025-02-14 34.37 35.29 34.18 35.00 2.9M
2025-02-13 32.92 34.60 32.84 34.49 3.5M
2025-02-12 33.20 35.37 32.72 32.80 4.9M
2025-02-11 33.38 33.61 32.40 32.81 2.2M
2025-02-10 33.55 34.24 33.42 33.50 2.5M
2025-02-07 33.60 33.80 33.10 33.48 1.5M
2025-02-06 33.57 33.87 33.36 33.67 1.6M
2025-02-05 33.39 33.61 33.21 33.55 1.6M
2025-02-04 33.35 33.60 32.95 33.12 1.5M
2025-02-03 32.80 33.33 32.44 32.88 2.0M
2025-01-31 32.92 33.65 32.92 33.15 2.4M
2025-01-30 33.22 33.32 32.74 32.93 2.2M
2025-01-29 32.74 33.22 32.59 32.96 2.2M
2025-01-28 32.43 33.06 32.30 32.60 3.0M
2025-01-27 32.92 33.50 32.44 32.73 3.1M
2025-01-24 33.49 33.59 31.90 32.38 3.6M
2025-01-23 33.00 34.25 32.55 34.13 2.9M
2025-01-22 36.44 36.66 32.73 32.88 3.8M
2025-01-21 36.44 36.90 35.91 36.43 2.2M
2025-01-17 36.76 36.92 35.99 36.20 2.9M
2025-01-16 37.59 37.59 36.47 36.55 2.1M
2025-01-15 36.23 37.31 36.06 37.27 4.9M
2025-01-14 35.25 35.98 35.05 35.65 4.3M
2025-01-13 36.35 36.45 34.56 35.30 2.6M
2025-01-10 34.25 36.19 34.10 36.02 3.1M
2025-01-08 34.18 34.55 33.92 34.50 1.6M
2025-01-07 33.31 34.53 33.30 34.21 2.4M
2025-01-06 33.86 34.06 33.05 33.20 2.1M
2025-01-03 33.79 34.12 33.79 33.97 1.3M
2025-01-02 33.54 33.97 33.47 33.94 1.7M