Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

22.49 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.770 7.830 7.520 7.610 999,278 -0.11(-1.42%)
Apr 29, 2008 7.970 7.970 7.620 7.720 579,788 -0.24(-3.02%)
Apr 28, 2008 7.990 8.000 7.870 7.960 730,018 +0.03(+0.38%)
Apr 25, 2008 7.960 7.990 7.680 7.930 442,485 +0.09(+1.15%)
Apr 24, 2008 7.800 8.000 7.540 7.840 685,726 +0.08(+1.03%)
Apr 23, 2008 7.530 7.830 7.490 7.760 969,241 +0.28(+3.74%)
Apr 22, 2008 7.780 7.810 7.340 7.480 836,026 -0.33(-4.23%)
Apr 21, 2008 7.600 7.850 7.520 7.810 551,801 -0.03(-0.38%)
Apr 18, 2008 7.640 7.880 7.630 7.840 1,048,904 +0.37(+4.95%)
Apr 17, 2008 7.810 7.840 7.470 7.470 746,501 -0.36(-4.60%)
Apr 16, 2008 7.750 7.840 7.570 7.830 947,915 +0.14(+1.82%)
Apr 15, 2008 7.350 7.700 7.330 7.690 1,335,814 +0.38(+5.20%)
Apr 14, 2008 7.210 7.380 7.110 7.310 677,636 +0.11(+1.53%)
Apr 11, 2008 7.400 7.540 7.160 7.200 963,797 -0.26(-3.49%)
Apr 10, 2008 7.200 7.690 7.160 7.460 1,509,014 +0.29(+4.04%)
Apr 09, 2008 7.520 7.570 7.110 7.170 1,448,582 -0.32(-4.27%)
Apr 08, 2008 7.580 7.710 7.430 7.490 971,137 -0.19(-2.47%)
Apr 07, 2008 7.830 7.880 7.500 7.680 1,311,044 -0.07(-0.90%)
Apr 04, 2008 7.480 7.880 7.350 7.750 979,163 +0.29(+3.89%)
Apr 03, 2008 7.310 7.580 7.250 7.460 700,165 +0.07(+0.95%)
Apr 02, 2008 7.410 7.530 7.300 7.390 1,086,783 +0.01(+0.14%)
Apr 01, 2008 6.900 7.400 6.900 7.380 1,242,663 +0.43(+6.19%)
Mar 31, 2008 6.970 7.080 6.800 6.950 823,421 +0.18(+2.66%)
Mar 28, 2008 6.790 7.110 6.690 6.770 948,699 +0.02(+0.30%)
Mar 27, 2008 6.700 6.880 6.610 6.750 974,499 +0.09(+1.35%)
Mar 26, 2008 6.550 6.740 6.510 6.660 786,484 +0.07(+1.06%)
Mar 25, 2008 6.510 6.690 6.440 6.590 1,303,149 +0.10(+1.54%)
Mar 24, 2008 6.000 6.520 5.980 6.490 1,774,491 +0.55(+9.26%)
Mar 21, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.00(+0.00%)
Mar 20, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.15(+2.59%)
Mar 19, 2008 6.000 6.030 5.660 5.790 1,493,232 -0.08(-1.36%)
Mar 18, 2008 5.600 5.940 5.600 5.870 1,238,341 +0.35(+6.34%)
Mar 17, 2008 5.860 5.870 5.450 5.520 1,607,635 -0.43(-7.23%)
Mar 14, 2008 6.420 6.820 5.330 5.950 5,084,070 +0.46(+8.38%)
Mar 13, 2008 5.310 5.510 5.180 5.490 1,479,470 +0.18(+3.39%)
Mar 12, 2008 5.500 5.500 5.230 5.310 2,404,382 +0.06(+1.14%)
Mar 11, 2008 5.685 5.750 5.150 5.250 3,627,388 +0.00(+0.00%)
Mar 10, 2008 5.850 5.900 4.810 5.250 3,979,983 -0.57(-9.79%)
Mar 07, 2008 5.900 6.000 5.670 5.820 1,399,988 -0.08(-1.36%)
Mar 06, 2008 6.200 6.350 5.900 5.900 800,828 -0.32(-5.14%)
Mar 05, 2008 6.330 6.400 6.180 6.220 915,908 -0.09(-1.43%)
Mar 04, 2008 6.310 6.420 6.200 6.310 1,009,903 -0.05(-0.79%)
Mar 03, 2008 6.620 6.620 6.190 6.360 1,279,825 -0.02(-0.31%)
Feb 29, 2008 6.650 6.650 6.360 6.380 1,243,872 -0.34(-5.06%)
Feb 28, 2008 6.490 6.780 6.390 6.720 1,384,364 +0.27(+4.19%)
Feb 27, 2008 6.440 6.690 6.350 6.450 2,225,907 +0.15(+2.38%)
Feb 26, 2008 6.160 6.490 6.050 6.300 1,732,423 +0.14(+2.27%)
Feb 25, 2008 5.810 6.280 5.720 6.160 1,958,086 +0.37(+6.39%)
Feb 22, 2008 6.020 6.170 5.750 5.790 964,289 -0.19(-3.18%)
Feb 21, 2008 6.320 6.420 5.960 5.980 1,231,802 -0.28(-4.47%)
Feb 20, 2008 6.240 6.490 6.200 6.260 1,401,118 -0.19(-2.95%)
Feb 19, 2008 6.900 6.900 6.440 6.450 1,021,461 -0.31(-4.59%)
Feb 18, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.00(+0.00%)
Feb 15, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.01(+0.15%)
Feb 14, 2008 7.010 7.130 6.730 6.750 1,020,703 -0.25(-3.57%)
Feb 13, 2008 7.060 7.490 6.930 7.000 1,093,198 +0.02(+0.29%)
Feb 12, 2008 6.740 7.150 6.740 6.980 806,170 +0.29(+4.33%)
Feb 11, 2008 6.800 6.830 6.620 6.690 767,742 -0.08(-1.18%)
Feb 08, 2008 6.870 6.980 6.690 6.770 479,394 -0.14(-2.03%)
Feb 07, 2008 6.720 6.970 6.650 6.910 770,005 +0.17(+2.52%)
Feb 06, 2008 7.050 7.070 6.740 6.740 857,338 -0.24(-3.44%)
Feb 05, 2008 7.260 7.350 6.960 6.980 651,617 -0.44(-5.93%)
Feb 04, 2008 7.440 7.540 7.290 7.420 421,592 -0.03(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.