Exelixis Inc Dl 01 Historical Data - EX9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Exelixis Inc Dl 01 (EX9)
Exelixis Inc Dl 01 (EX9) Historical

Exelixis Inc Dl 01 (EX9)

20.99

-0.080001

(-0.38%)

Closed June 29 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.020001	-0.0951975249881	21.01	21.01	20.559999	90	20.63999958	DE
4	0.939999	4.68827431421	20.05	21.01	20	133	20.31447949	DE
12	-0.490001	-2.28119646182	21.48	22.25	18.485	305	20.84118546	DE
26	-0.430001	-2.00747432306	21.42	22.35	17.45	371	20.43217388	DE
52	0.18	0.864968806582	20.809999	22.35	17.45	418	20.26484579	DE
156	0.429999	2.0914348249	20.56	22.35	13.615	358	19.07889284	DE
260	6.009999	40.1201535381	14.98	25.77	12.432	342	19.00867862	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	20.68	0	0.00	20.68	20.68	20.68	0
1719520020	20.68	0	0.00	20.68	20.68	20.68	0
1719433620	20.68	0.1	0.49	20.68	20.68	20.68	150
1719347160	20.579999	-0.18	-0.87	20.559999	20.6	20.559999	114
1719260820	20.76	0.56	2.77	21.01	21.01	20.76	7
1719001560	20.2	0	0.00	20.2	20.2	20.2	0
1718915160	20.2	0	0.00	20.2	20.2	20.2	0
1718828760	20.2	0	0.00	20.2	20.2	20.2	0
1718742360	20.2	-0.38	-1.85	20.2	20.2	20.2	500
1718656020	20.579999	-0.18	-0.87	20.579999	20.579999	20.579999	52
1718396820	20.76	0.61	3.03	20.76	20.76	20.76	1
1718310420	20.149999	-0.02	-0.10	20.149999	20.149999	20.149999	125
1718224020	20.17	-0.18	-0.88	20.21	20.21	20.17	98
1718137620	20.35	-0.15	-0.73	20.35	20.35	20.35	42
1718051220	20.5	0.02	0.10	20.5	20.5	20.5	100
1717792020	20.48	0.03	0.15	20.63	20.63	20.48	21
1717705620	20.45	0.45	2.25	20.45	20.45	20.45	19
1717619220	20	-0.37	-1.82	20	20	20	40
1717532820	20.37	0	0.00	20.37	20.37	20.37	0
1717446420	20.37	0.32	1.60	20.04	20.37	20.04	520
1717187220	20.05	1.06	5.55	20.05	20.05	20.05	200
1717100820	18.995	0.16	0.85	18.64	18.995	18.64	44
1717014420	18.835	0	0.00	18.835	18.835	18.835	0
1716928020	18.835	0.35	1.89	18.72	18.835	18.72	1100
1716841560	18.485	-0.47	-2.48	19.19	19.19	18.485	295
1716582420	18.954999	-0.36	-1.84	18.954999	18.954999	18.954999	175
1716496020	19.309999	0.18	0.97	19.84	19.84	19.309999	45
1716409620	19.125	-0.2	-1.01	19.125	19.125	19.125	81
1716323160	19.32	0.12	0.63	19.6	19.6	19.32	751
1716236820	19.2	0	0.00	19.2	19.2	19.2	0
1715977620	19.2	-0.48	-2.46	19.2	19.2	19.2	10
1715891220	19.684999	0.48	2.50	19.684999	19.684999	19.684999	30
1715804820	19.204999	-0.26	-1.31	19.204999	19.204999	19.204999	50
1715718420	19.46	-0.22	-1.09	19.98	19.98	19.46	92
1715631960	19.675	-0.33	-1.63	19.934999	19.934999	19.675	107
1715372820	20	-0.33	-1.62	20.07	20.07	20	12
1715286420	20.329999	0.07	0.35	20.329999	20.329999	20.329999	55
1715200020	20.26	0	0.00	20.26	20.26	20.26	0
1715113620	20.26	0	0.00	20.26	20.26	20.26	0
1715027220	20.26	-0.3	-1.46	20.13	20.26	20.13	250
1714767960	20.559999	0	0.00	20.559999	20.559999	20.559999	0
1714681560	20.559999	-1.24	-5.69	20.26	20.61	20.26	606
1714508820	21.8	-0.45	-2.02	21.8	21.8	21.8	500
1714422420	22.25	0.66	3.06	22.24	22.25	22.24	2022
1714163220	21.59	0	0.00	21.59	21.59	21.59	0
1714076820	21.59	-0.4	-1.82	21.56	21.59	21.56	21
1713990420	21.99	0.25	1.15	21.65	21.99	21.65	517
1713903960	21.74	0.34	1.59	21.67	21.74	21.21	1341
1713817560	21.399999	0.32	1.52	21.399999	21.399999	21.399999	65
1713558420	21.079999	-0.52	-2.41	20.96	21.079999	20.96	202
1713472020	21.6	0	0.00	21.6	21.6	21.6	0
1713385620	21.6	0.27	1.27	21.29	21.6	20.989999	472
1713299220	21.329999	0	0.00	21.329999	21.329999	21.329999	0
1713212820	21.329999	0	0.00	21.329999	21.329999	21.329999	0
1712953620	21.329999	0.23	1.09	21.329999	21.329999	21.329999	350
1712867220	21.1	-0.88	-4.00	21.79	21.79	20.89	1105
1712780760	21.98	0.9	4.27	21.98	21.98	21.98	228
1712694420	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1712608020	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1712348820	21.079999	-0.47	-2.18	21.48	21.48	21.079999	617
1712262360	21.55	-0.35	-1.60	22.09	22.09	21.55	35
1712175960	21.9	0	0.00	21.9	21.9	21.9	0
1712089560	21.9	-0.34	-1.53	21.9	21.9	21.9	2

Exelixis Inc Dl 01

Genufood Energy Enzymes (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions