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

Exelixis Inc (NQ: EXEL )

23.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2003 8.250 8.520 8.120 8.519 304,200 +0.27(+3.26%)
Apr 29, 2003 8.100 8.600 8.000 8.250 565,700 +0.16(+1.98%)
Apr 28, 2003 7.700 8.100 7.670 8.090 141,500 +0.41(+5.34%)
Apr 25, 2003 7.720 7.900 7.650 7.680 87,100 -0.03(-0.39%)
Apr 24, 2003 7.960 8.000 7.560 7.710 213,800 -0.26(-3.26%)
Apr 23, 2003 7.480 8.000 7.460 7.970 301,700 +0.47(+6.27%)
Apr 22, 2003 7.370 7.510 7.250 7.500 246,600 +0.10(+1.35%)
Apr 21, 2003 7.290 7.420 7.290 7.400 104,100 +0.10(+1.37%)
Apr 17, 2003 7.240 7.370 6.960 7.300 90,800 +0.14(+1.96%)
Apr 16, 2003 7.460 7.470 6.850 7.160 132,600 -0.26(-3.50%)
Apr 15, 2003 7.400 7.450 7.100 7.420 180,600 -0.05(-0.67%)
Apr 14, 2003 7.470 7.500 7.260 7.470 113,800 -0.13(-1.71%)
Apr 11, 2003 7.120 7.600 7.010 7.600 388,000 +0.06(+0.80%)
Apr 10, 2003 7.120 7.540 7.010 7.540 101,500 +0.42(+5.90%)
Apr 09, 2003 7.540 7.560 7.000 7.120 317,600 -0.42(-5.57%)
Apr 08, 2003 7.060 7.540 6.960 7.540 91,100 +0.41(+5.75%)
Apr 07, 2003 7.160 7.550 7.030 7.130 161,200 +0.06(+0.85%)
Apr 04, 2003 7.140 7.350 7.070 7.070 112,300 -0.17(-2.35%)
Apr 03, 2003 7.350 7.350 6.900 7.240 183,500 +0.16(+2.26%)
Apr 02, 2003 6.860 7.150 6.700 7.080 152,500 +0.36(+5.34%)
Apr 01, 2003 6.560 6.880 6.520 6.721 134,400 +0.07(+1.07%)
Mar 31, 2003 6.500 7.290 6.350 6.650 360,621 +0.20(+3.10%)
Mar 28, 2003 6.689 7.020 6.450 6.450 229,211 -0.20(-3.01%)
Mar 27, 2003 6.290 6.690 6.000 6.650 179,150 +0.38(+6.06%)
Mar 26, 2003 6.100 6.320 6.100 6.270 117,378 +0.16(+2.60%)
Mar 25, 2003 6.250 6.290 5.750 6.111 35,580,000 -0.14(-2.22%)
Mar 24, 2003 6.490 6.500 6.150 6.250 207,133 -0.30(-4.58%)
Mar 21, 2003 6.670 6.840 6.550 6.550 591,612 -0.07(-1.06%)
Mar 20, 2003 6.370 6.670 6.020 6.620 155,535 +0.18(+2.80%)
Mar 19, 2003 6.820 6.850 6.000 6.440 252,328 -0.36(-5.29%)
Mar 18, 2003 5.950 6.800 5.930 6.800 835,419 +0.56(+8.97%)
Mar 17, 2003 5.710 6.790 5.700 6.240 245,899 +0.60(+10.64%)
Mar 14, 2003 5.750 5.970 5.520 5.640 121,533 -0.15(-2.59%)
Mar 13, 2003 5.220 5.830 5.180 5.790 94,600 +0.62(+11.99%)
Mar 12, 2003 5.150 5.230 5.010 5.170 104,300 -0.04(-0.77%)
Mar 11, 2003 5.310 5.430 5.100 5.210 60,800 -0.06(-1.14%)
Mar 10, 2003 5.430 5.540 5.250 5.270 69,900 -0.16(-2.95%)
Mar 07, 2003 5.480 5.620 5.410 5.430 38,700 -0.18(-3.21%)
Mar 06, 2003 5.940 5.940 5.500 5.610 77,800 -0.23(-3.94%)
Mar 05, 2003 5.730 5.920 5.720 5.840 51,000 +0.12(+2.10%)
Mar 04, 2003 6.000 6.030 5.720 5.720 57,900 -0.27(-4.51%)
Mar 03, 2003 5.760 6.000 5.690 5.990 151,000 +0.22(+3.81%)
Feb 28, 2003 5.720 6.170 5.720 5.770 368,400 +0.03(+0.52%)
Feb 27, 2003 5.550 5.750 5.410 5.740 84,100 +0.28(+5.13%)
Feb 26, 2003 5.600 5.660 5.450 5.460 57,100 -0.15(-2.67%)
Feb 25, 2003 5.420 5.700 5.050 5.610 95,000 +0.23(+4.28%)
Feb 24, 2003 5.450 5.800 5.260 5.380 190,800 -0.05(-0.92%)
Feb 21, 2003 5.460 5.500 5.250 5.430 69,700 +0.05(+0.93%)
Feb 20, 2003 5.590 5.660 5.260 5.380 88,300 -0.10(-1.82%)
Feb 19, 2003 5.760 5.800 5.350 5.480 90,600 -0.13(-2.32%)
Feb 18, 2003 5.720 5.780 5.450 5.610 163,900 -0.01(-0.18%)
Feb 14, 2003 5.460 5.740 5.400 5.620 50,300 +0.19(+3.50%)
Feb 13, 2003 5.300 5.460 5.250 5.430 88,000 +0.13(+2.45%)
Feb 12, 2003 5.350 5.460 5.210 5.300 87,200 -0.05(-0.93%)
Feb 11, 2003 5.350 5.350 5.040 5.350 130,000 +0.00(+0.00%)
Feb 10, 2003 5.830 5.830 5.060 5.350 96,100 -0.26(-4.63%)
Feb 07, 2003 5.650 5.880 5.500 5.610 184,500 -0.16(-2.77%)
Feb 06, 2003 5.640 6.000 5.520 5.770 96,100 +0.02(+0.35%)
Feb 05, 2003 6.020 6.060 5.740 5.750 172,100 -0.22(-3.69%)
Feb 04, 2003 6.080 6.080 5.630 5.970 167,700 -0.16(-2.61%)
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.