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

Exelixis Inc (NQ: EXEL )

22.52 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2010 5.870 5.900 5.710 5.800 1,052,692 -0.10(-1.69%)
Apr 29, 2010 5.880 5.900 5.760 5.900 1,065,369 +0.04(+0.68%)
Apr 28, 2010 5.700 5.880 5.650 5.860 1,206,049 +0.18(+3.17%)
Apr 27, 2010 5.770 5.861 5.620 5.680 1,136,456 -0.13(-2.24%)
Apr 26, 2010 5.900 5.980 5.810 5.810 610,118 -0.08(-1.36%)
Apr 23, 2010 5.930 6.020 5.840 5.890 936,978 -0.01(-0.17%)
Apr 22, 2010 6.060 6.210 5.867 5.900 2,234,209 -0.13(-2.16%)
Apr 21, 2010 6.160 6.200 5.970 6.030 1,136,801 -0.11(-1.79%)
Apr 20, 2010 5.910 6.150 5.850 6.140 1,739,126 +0.25(+4.24%)
Apr 19, 2010 6.000 6.060 5.860 5.890 1,369,589 -0.14(-2.32%)
Apr 16, 2010 6.280 6.280 5.960 6.030 1,690,821 -0.25(-3.98%)
Apr 15, 2010 6.340 6.400 6.200 6.280 1,027,809 -0.06(-0.95%)
Apr 14, 2010 6.320 6.371 6.210 6.340 691,357 +0.08(+1.28%)
Apr 13, 2010 6.320 6.330 6.250 6.260 807,407 -0.05(-0.79%)
Apr 12, 2010 6.350 6.400 6.280 6.310 823,782 -0.01(-0.16%)
Apr 09, 2010 6.480 6.500 6.270 6.320 675,432 -0.16(-2.47%)
Apr 08, 2010 6.540 6.550 6.270 6.480 1,040,923 -0.07(-1.07%)
Apr 07, 2010 6.670 6.680 6.500 6.550 775,717 -0.11(-1.65%)
Apr 06, 2010 6.710 6.710 6.540 6.660 1,168,464 +0.11(+1.68%)
Apr 05, 2010 6.990 7.000 6.500 6.550 1,729,185 -0.11(-1.65%)
Apr 01, 2010 6.100 6.660 6.660 6.660 3,862,100 +0.59(+9.72%)
Mar 31, 2010 5.980 6.210 5.950 6.070 1,144,537 +0.06(+1.00%)
Mar 30, 2010 6.020 6.190 6.000 6.010 808,563 -0.01(-0.17%)
Mar 29, 2010 6.010 6.100 5.960 6.020 620,422 +0.01(+0.17%)
Mar 26, 2010 6.050 6.200 5.960 6.010 670,869 -0.03(-0.50%)
Mar 25, 2010 6.110 6.260 6.040 6.040 626,955 -0.04(-0.66%)
Mar 24, 2010 6.150 6.230 6.010 6.080 795,525 -0.09(-1.46%)
Mar 23, 2010 5.840 6.180 5.820 6.170 1,029,142 +0.35(+6.01%)
Mar 22, 2010 5.810 6.070 5.769 5.820 1,538,537 -0.02(-0.34%)
Mar 19, 2010 6.250 6.300 5.820 5.840 6,994,046 -0.36(-5.81%)
Mar 18, 2010 6.290 6.340 6.170 6.200 839,444 -0.09(-1.43%)
Mar 17, 2010 6.300 6.350 6.260 6.290 601,353 -0.02(-0.32%)
Mar 16, 2010 6.340 6.540 6.270 6.310 859,223 +0.04(+0.64%)
Mar 15, 2010 6.250 6.510 6.220 6.270 786,774 -0.19(-2.94%)
Mar 12, 2010 6.150 6.620 6.150 6.460 1,886,116 +0.34(+5.56%)
Mar 11, 2010 6.190 6.385 6.120 6.120 2,426,593 -0.06(-0.97%)
Mar 10, 2010 6.290 6.410 6.130 6.180 1,965,033 -0.13(-2.06%)
Mar 09, 2010 6.820 6.860 6.220 6.310 2,059,094 -0.50(-7.34%)
Mar 08, 2010 6.960 6.980 6.710 6.810 1,110,220 -0.15(-2.16%)
Mar 05, 2010 6.850 6.980 6.800 6.960 584,077 +0.14(+2.05%)
Mar 04, 2010 6.790 6.880 6.750 6.820 264,953 +0.03(+0.44%)
Mar 03, 2010 6.800 6.900 6.725 6.790 444,263 +0.03(+0.44%)
Mar 02, 2010 6.830 6.895 6.710 6.760 1,169,929 -0.09(-1.31%)
Mar 01, 2010 6.520 6.860 6.520 6.850 780,971 +0.38(+5.87%)
Feb 26, 2010 6.380 6.500 6.320 6.470 519,963 +0.11(+1.73%)
Feb 25, 2010 6.420 6.450 6.280 6.360 650,049 -0.17(-2.60%)
Feb 24, 2010 6.530 6.660 6.480 6.530 417,244 +0.00(+0.00%)
Feb 23, 2010 6.660 6.660 6.440 6.530 478,752 -0.14(-2.10%)
Feb 22, 2010 6.750 6.770 6.520 6.670 342,648 -0.08(-1.19%)
Feb 19, 2010 6.710 6.810 6.570 6.750 459,372 +0.04(+0.60%)
Feb 18, 2010 6.700 6.740 6.610 6.710 412,563 +0.01(+0.15%)
Feb 17, 2010 6.660 6.815 6.570 6.700 549,262 +0.08(+1.21%)
Feb 16, 2010 6.580 6.630 6.350 6.620 591,336 +0.07(+1.07%)
Feb 12, 2010 6.490 6.550 6.550 6.550 530,800 -0.02(-0.30%)
Feb 11, 2010 6.260 6.580 6.150 6.570 643,780 +0.27(+4.29%)
Feb 10, 2010 6.380 6.430 6.280 6.300 338,165 -0.12(-1.87%)
Feb 09, 2010 6.190 6.430 6.120 6.420 743,335 +0.32(+5.25%)
Feb 08, 2010 6.200 6.231 6.090 6.100 383,264 -0.12(-1.93%)
Feb 05, 2010 6.150 6.260 6.010 6.220 648,874 +0.03(+0.48%)
Feb 04, 2010 6.650 6.660 6.160 6.190 811,156 -0.49(-7.34%)
Feb 03, 2010 6.620 6.760 6.510 6.680 545,275 +0.01(+0.15%)
Feb 02, 2010 6.570 6.710 6.450 6.670 556,397 +0.09(+1.37%)
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.