NASDAQ, EXEL End of Day and Historical Stock Data [Exelixis Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, EXEL:

08 Aug 25 16:30

LAST: 37.72	CHANGE: 0.33	OPEN: 37.14	HIGH: 37.91	ASK: 26.50	VOLUME: 1.9M
LAST: 37.72	CHG(%): 0.88	PREV: 37.39	LOW: 37.10	BID: 39.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	37.14	37.91	37.10	37.72	1.91M
07 Aug 25	37.76	37.81	37.16	37.39	2.65M
06 Aug 25	37.24	37.74	36.80	37.71	2.72M
05 Aug 25	36.47	37.58	36.37	37.46	3.81M
04 Aug 25	37.40	37.58	36.45	36.81	4.38M
01 Aug 25	36.22	38.09	35.88	37.26	5.81M
31 Jul 25	36.69	37.67	36.12	36.22	4.88M
30 Jul 25	37.14	37.98	36.85	36.86	5.15M
29 Jul 25	38.26	38.50	36.81	36.94	15.74M
28 Jul 25	45.75	46.43	44.14	44.39	6.62M

COMPANY PROFILE

Name:
About:	We are committed to developing innovative therapies for cancer and other serious diseases. Through our integrated drug discovery and development activities, we are building a portfolio of novel compounds that we believe have the potential to be high-quality, differentiated pharmaceutical products. Our most advanced pharmaceutical programs focus on discovery and development of small molecule drugs for cancer. Utilizing our library of more than 4.5 million compounds, we have integrated high-throughput processes, medicinal chemistry, bioinformatics, structural biology and early in vivo testing into a process that allows us to efficiently and rapidly identify highly qualified drug candidates that meet our extensive development criteria. To date, we have filed 14 investigational new drug applications, or INDs. We believe that our deep pool of drug candidates will enable us to continue to file multiple new INDs each year for the foreseeable future. ...
Sector:	Health Care
Industry:	Biotechnology: Commercial Physical & Biological Resarch
CIK:	0939767

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 11, 2000

Purchase Intraday History
for this symbol from Apr 11, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	21.07
PEG Ratio:	2.01
EPS Ratio:	2.19
PtB:	5.96
PtS:	23.83
EBITDA:	95.32M
Shares:	272.71M
Market Cap:	10.287B
52wk range:	23.21 - 49.62

TECHNICALS

MA5:	37.42
MA20:	41.35
MA50:	42.76
MA200:	37.45
STO9:	30.61
RSI14:	28.17
WPR14:	-84.01
MTM14:	-6.75
ROC14:	0.85
Week High:	37.91
Week Low:	36.37
Month High:	46.43
Month Low:	35.88
Volatility:	3.07