Italia markets open in 3 hours 13 minutes

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,00-0,02 (-0,10%)
Alla chiusura: 04:00PM EDT
20,62 -0,38 (-1,81%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202420,9821,3320,9421,0021,001.528.600
21 mag 202421,0121,1920,8921,0221,021.773.900
20 mag 202420,9921,2120,8721,0621,061.791.200
17 mag 202421,2121,2120,7620,9120,911.548.200
16 mag 202421,0521,2720,8721,2321,232.004.900
15 mag 202421,1221,3821,0921,1221,121.833.900
14 mag 202421,2821,3820,7820,9920,992.123.300
13 mag 202421,3721,5921,1321,2721,271.988.600
10 mag 202421,7021,9321,3521,3721,371.688.000
09 mag 202421,6221,7921,5521,7621,761.421.000
08 mag 202422,2322,2321,5721,5921,592.209.900
07 mag 202422,0022,4121,9722,1522,152.595.700
06 mag 202422,0022,3021,8021,9021,902.158.500
03 mag 202422,2122,4721,7321,9021,902.475.500
02 mag 202421,9922,2021,5122,1222,123.207.600
01 mag 202421,6422,2420,6921,9321,937.471.900
30 apr 202423,7123,7323,4423,4623,462.267.900
29 apr 202423,7923,8923,6023,7323,731.559.100
26 apr 202423,5023,7623,3623,7023,701.560.800
25 apr 202423,6823,7423,3623,5323,531.429.800
24 apr 202423,2023,7823,1923,7123,711.634.800
23 apr 202423,0223,4723,0023,2923,291.917.600
22 apr 202422,6123,0622,5922,8722,871.535.600
19 apr 202422,4722,7122,2322,5222,522.329.700
18 apr 202423,0023,2322,4622,4922,492.610.300
17 apr 202422,9023,2922,8222,8722,872.795.400
16 apr 202422,6023,0822,5322,8222,821.693.800
15 apr 202422,9323,0722,6422,7022,701.783.800
12 apr 202422,7023,0522,6322,8122,811.943.100
11 apr 202423,3723,3922,4222,6522,652.357.400
10 apr 202423,5723,8023,3823,6823,681.477.300
09 apr 202423,3323,7523,2923,7223,721.294.100
08 apr 202423,0223,4322,8523,3523,351.677.300
05 apr 202423,4223,4523,0823,1423,141.942.200
04 apr 202423,8523,9623,3823,4923,492.293.500
03 apr 202423,3423,8423,3423,6923,691.782.200
02 apr 202423,5323,5923,2423,3423,342.349.000
01 apr 202423,5723,7123,2223,6823,682.017.400
28 mar 202423,9323,9822,7023,7323,732.953.500
27 mar 202423,7823,9023,6623,8623,861.615.500
26 mar 202423,7023,8023,5823,6123,611.879.800
25 mar 202423,7523,9323,6523,7023,702.258.000
22 mar 202424,0224,0523,7723,7823,781.933.600
21 mar 202423,8224,0723,5623,9223,922.685.900
20 mar 202423,4123,7323,2823,7123,712.231.800
19 mar 202423,1923,5123,1823,4723,472.407.700
18 mar 202423,1423,4223,0623,1723,172.385.600
15 mar 202422,6223,0222,5522,9822,984.872.400
14 mar 202423,0223,1022,4022,6122,612.471.500
13 mar 202422,7723,1922,7723,0723,072.642.600
12 mar 202422,4222,7122,3222,6922,692.492.900
11 mar 202422,3422,5922,2422,4622,462.164.200
08 mar 202422,1222,3822,0522,2122,211.342.900
07 mar 202422,4922,5122,0822,0922,092.357.800
06 mar 202422,3322,5422,3122,3822,381.879.000
05 mar 202422,5722,8122,2422,2622,262.457.000
04 mar 202422,4822,6622,2322,5522,552.375.000
01 mar 202422,0122,6322,0122,2422,243.445.500
29 feb 202422,0822,2521,8721,9021,903.441.500
28 feb 202421,6422,0421,4921,9121,912.586.300
27 feb 202421,9722,0321,6121,7121,712.764.800
26 feb 202421,4921,9921,4921,9621,962.255.000
23 feb 202421,2921,7821,1421,5321,532.797.300
22 feb 202420,7220,8820,4920,7120,711.808.900
21 feb 202420,5920,7820,5720,7220,721.977.700
20 feb 202420,4520,8120,4320,6320,632.089.200
16 feb 202420,5620,8420,3820,4820,482.415.300
15 feb 202420,5220,9320,4320,5920,592.437.000
14 feb 202420,2720,5820,2120,3920,392.114.000
13 feb 202420,3020,7020,1520,2320,232.593.800
12 feb 202420,2420,4520,0220,3920,393.517.500
09 feb 202420,3020,4220,1120,2220,222.423.700
08 feb 202420,1820,6920,1120,1720,173.078.800
07 feb 202421,0921,2320,1520,1820,183.376.200
06 feb 202421,3621,9021,3621,8321,831.910.800
05 feb 202421,2921,5421,1821,4021,401.183.600
02 feb 202421,7521,7521,3621,4921,491.208.500
01 feb 202421,7521,8821,5421,7521,751.472.400
31 gen 202421,9322,0521,7421,7621,761.516.800
30 gen 202421,9722,0121,7321,8921,892.816.900
29 gen 202421,8922,0221,8221,8921,891.473.200
26 gen 202422,3022,3722,0422,1222,121.159.500
25 gen 202422,1422,4521,8522,0922,093.017.600
24 gen 202422,6122,7022,0622,1122,112.892.500
23 gen 202422,6022,7022,3022,6122,611.375.200
22 gen 202422,5022,7922,3722,6422,642.701.300
19 gen 202422,2922,4822,0322,4822,481.976.000
18 gen 202422,4722,4721,9622,2722,271.649.800
17 gen 202422,4922,7122,2222,5422,541.706.500
16 gen 202422,6022,6322,3122,5422,541.505.800
12 gen 202422,5922,9722,5222,7022,701.641.300
11 gen 202422,6822,7822,3622,4122,412.613.200
10 gen 202423,3823,6922,7722,8622,863.050.600
09 gen 202422,7023,3622,6023,2723,273.042.700
08 gen 202420,3622,5719,2022,5422,545.822.000
05 gen 202423,5023,5023,1023,2423,242.430.300
04 gen 202423,7423,9623,5723,6123,612.217.100
03 gen 202423,8523,9823,5623,7423,742.059.100
02 gen 202423,8924,3423,8023,9323,931.329.500
29 dic 202324,1024,1523,9623,9923,991.240.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...