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

Exelixis Inc (NQ: EXEL )

22.87 +0.35 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2009 5.030 5.180 4.930 4.930 650,694 -0.06(-1.20%)
Apr 29, 2009 4.910 5.140 4.880 4.990 1,023,972 +0.16(+3.31%)
Apr 28, 2009 4.730 4.930 4.700 4.830 846,138 +0.05(+1.05%)
Apr 27, 2009 4.820 4.910 4.740 4.780 701,791 -0.16(-3.24%)
Apr 24, 2009 5.040 5.120 4.920 4.940 639,529 -0.05(-1.00%)
Apr 23, 2009 5.170 5.260 4.950 4.990 748,129 -0.19(-3.67%)
Apr 22, 2009 5.230 5.400 5.150 5.180 544,103 -0.07(-1.33%)
Apr 21, 2009 5.040 5.420 4.980 5.250 926,950 +0.17(+3.35%)
Apr 20, 2009 5.240 5.320 5.030 5.080 634,771 -0.33(-6.10%)
Apr 17, 2009 5.260 5.500 5.010 5.410 683,125 +0.18(+3.44%)
Apr 16, 2009 5.200 5.310 5.030 5.230 612,770 +0.08(+1.55%)
Apr 15, 2009 4.930 5.160 4.920 5.150 349,922 +0.16(+3.21%)
Apr 14, 2009 4.880 5.130 4.850 4.990 638,444 +0.00(+0.00%)
Apr 13, 2009 5.000 5.100 4.880 4.990 496,375 -0.10(-1.96%)
Apr 09, 2009 4.980 5.170 4.830 5.090 651,716 +0.22(+4.52%)
Apr 08, 2009 4.740 4.890 4.730 4.870 675,402 +0.16(+3.40%)
Apr 07, 2009 4.910 5.040 4.710 4.710 492,622 -0.28(-5.61%)
Apr 06, 2009 4.790 5.100 4.750 4.990 766,324 +0.13(+2.67%)
Apr 03, 2009 4.910 4.930 4.720 4.860 467,647 -0.05(-1.02%)
Apr 02, 2009 4.710 4.910 4.600 4.910 1,020,337 +0.36(+7.91%)
Apr 01, 2009 4.390 4.620 4.390 4.550 499,136 -0.05(-1.09%)
Mar 31, 2009 4.590 4.760 4.530 4.600 480,290 +0.10(+2.22%)
Mar 30, 2009 4.500 4.610 4.400 4.500 444,562 -0.39(-7.98%)
Mar 26, 2009 4.900 4.990 4.760 4.890 648,038 +0.10(+2.09%)
Mar 25, 2009 4.690 4.840 4.480 4.790 586,600 +0.17(+3.68%)
Mar 24, 2009 4.880 4.950 4.620 4.620 648,008 -0.34(-6.85%)
Mar 23, 2009 4.760 4.960 4.650 4.960 693,912 +0.40(+8.77%)
Mar 20, 2009 4.640 4.950 4.560 4.560 858,653 -0.02(-0.44%)
Mar 19, 2009 5.010 5.010 4.535 4.580 1,022,508 -0.37(-7.47%)
Mar 18, 2009 4.880 5.020 4.730 4.950 1,039,334 +0.05(+1.02%)
Mar 17, 2009 4.630 4.910 4.550 4.900 588,402 +0.25(+5.38%)
Mar 16, 2009 4.900 5.000 4.650 4.650 492,689 -0.19(-3.93%)
Mar 13, 2009 4.960 4.990 4.809 4.840 738,446 -0.07(-1.43%)
Mar 12, 2009 4.450 4.990 4.400 4.910 1,267,480 +0.44(+9.84%)
Mar 11, 2009 4.740 4.755 4.390 4.470 845,072 -0.07(-1.54%)
Mar 10, 2009 4.350 4.560 4.330 4.540 831,078 +0.32(+7.58%)
Mar 09, 2009 4.270 4.380 4.180 4.220 1,247,401 -0.12(-2.76%)
Mar 06, 2009 4.390 4.500 4.310 4.340 849,154 +0.01(+0.23%)
Mar 05, 2009 4.500 4.690 4.320 4.330 1,146,087 -0.30(-6.48%)
Mar 04, 2009 4.470 4.730 4.350 4.630 1,466,670 +0.30(+6.93%)
Mar 02, 2009 4.200 5.120 4.200 4.330 1,857,223 +0.01(+0.23%)
Feb 27, 2009 4.340 4.490 4.280 4.320 799,984 -0.10(-2.26%)
Feb 26, 2009 4.730 4.740 4.390 4.420 940,230 -0.23(-4.95%)
Feb 25, 2009 4.840 4.880 4.600 4.650 726,556 -0.17(-3.53%)
Feb 24, 2009 4.690 4.895 4.570 4.820 1,193,601 +0.21(+4.56%)
Feb 23, 2009 4.680 4.760 4.600 4.610 637,849 -0.08(-1.71%)
Feb 20, 2009 4.720 4.900 4.607 4.690 735,636 -0.09(-1.88%)
Feb 19, 2009 4.920 5.010 4.780 4.780 657,502 -0.07(-1.44%)
Feb 18, 2009 5.010 5.040 4.820 4.850 593,346 -0.12(-2.41%)
Feb 17, 2009 5.000 5.120 4.900 4.970 479,761 -0.29(-5.51%)
Feb 13, 2009 5.560 5.560 5.210 5.260 564,564 -0.28(-5.05%)
Feb 12, 2009 5.310 5.600 5.280 5.540 408,637 +0.01(+0.18%)
Feb 11, 2009 5.450 5.670 5.350 5.530 469,456 +0.04(+0.73%)
Feb 10, 2009 5.930 6.110 5.460 5.490 715,647 -0.51(-8.50%)
Feb 09, 2009 5.850 6.040 5.690 6.000 551,864 +0.15(+2.56%)
Feb 06, 2009 5.540 5.880 5.510 5.850 932,142 +0.29(+5.22%)
Feb 05, 2009 5.310 5.600 5.290 5.560 683,815 +0.18(+3.35%)
Feb 04, 2009 5.340 5.640 5.120 5.380 669,989 +0.03(+0.56%)
Feb 03, 2009 5.200 5.410 5.090 5.350 589,649 +0.19(+3.68%)
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.