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 29, 2005 6.840 6.950 6.700 6.850 326,700 -0.02(-0.29%)
Apr 28, 2005 7.100 7.120 6.860 6.870 233,469 -0.21(-2.97%)
Apr 27, 2005 7.040 7.180 6.940 7.080 106,755 -0.05(-0.70%)
Apr 26, 2005 7.230 7.260 6.760 7.130 426,172 -0.07(-0.97%)
Apr 25, 2005 7.090 7.240 7.050 7.200 335,577 +0.07(+0.98%)
Apr 22, 2005 7.160 7.160 7.030 7.130 409,897 -0.03(-0.42%)
Apr 21, 2005 7.150 7.210 7.070 7.160 551,016 +0.05(+0.70%)
Apr 20, 2005 7.220 7.260 7.090 7.110 246,772 -0.09(-1.25%)
Apr 19, 2005 7.200 7.390 6.980 7.200 451,156 -0.04(-0.55%)
Apr 18, 2005 7.150 7.270 7.000 7.240 373,458 +0.05(+0.70%)
Apr 15, 2005 7.260 7.670 7.150 7.190 206,300 -0.02(-0.28%)
Apr 14, 2005 7.300 7.500 7.210 7.210 216,546 -0.12(-1.64%)
Apr 13, 2005 7.290 7.360 7.200 7.330 440,376 +0.07(+0.96%)
Apr 12, 2005 7.100 7.340 6.900 7.260 315,142 +0.11(+1.54%)
Apr 11, 2005 7.130 7.330 7.070 7.150 257,578 -0.04(-0.56%)
Apr 08, 2005 7.200 7.310 7.110 7.190 248,532 -0.03(-0.42%)
Apr 07, 2005 7.020 7.320 6.970 7.220 334,405 +0.20(+2.85%)
Apr 06, 2005 6.680 7.030 6.620 7.020 432,981 +0.37(+5.56%)
Apr 05, 2005 6.820 6.950 6.600 6.650 602,648 -0.09(-1.34%)
Apr 04, 2005 6.720 6.850 6.530 6.740 263,160 +0.04(+0.60%)
Apr 01, 2005 6.810 6.930 6.510 6.700 246,303 -0.08(-1.18%)
Mar 31, 2005 6.920 6.920 6.660 6.780 327,822 -0.14(-2.02%)
Mar 30, 2005 6.590 6.970 6.510 6.920 331,056 +0.31(+4.69%)
Mar 29, 2005 7.160 7.250 6.560 6.610 468,190 -0.54(-7.55%)
Mar 28, 2005 7.280 7.350 7.100 7.150 966,049 -0.13(-1.79%)
Mar 24, 2005 7.080 7.420 7.041 7.280 325,266 +0.26(+3.70%)
Mar 23, 2005 7.000 7.090 6.960 7.020 219,727 +0.02(+0.29%)
Mar 22, 2005 6.990 7.060 6.800 7.000 342,824 +0.08(+1.16%)
Mar 21, 2005 6.700 6.980 6.490 6.920 224,379 +0.27(+4.06%)
Mar 18, 2005 6.690 6.750 6.500 6.650 483,030 -0.07(-1.04%)
Mar 17, 2005 6.590 6.810 6.480 6.720 456,178 +0.17(+2.60%)
Mar 16, 2005 6.450 6.590 6.450 6.550 249,939 +0.07(+1.08%)
Mar 15, 2005 6.960 7.070 6.430 6.480 306,488 -0.30(-4.42%)
Mar 14, 2005 6.170 7.120 6.170 6.780 517,300 +0.48(+7.62%)
Mar 11, 2005 6.260 6.430 6.260 6.300 185,233 -0.01(-0.16%)
Mar 10, 2005 6.220 6.460 6.220 6.310 364,150 +0.01(+0.16%)
Mar 09, 2005 6.070 6.420 6.020 6.300 475,472 +0.19(+3.11%)
Mar 08, 2005 6.350 6.380 6.040 6.110 219,426 -0.21(-3.32%)
Mar 07, 2005 6.610 6.720 6.290 6.320 289,580 -0.36(-5.39%)
Mar 04, 2005 7.100 7.150 6.600 6.680 296,094 -0.30(-4.30%)
Mar 03, 2005 7.080 7.200 6.920 6.980 337,981 -0.13(-1.83%)
Mar 02, 2005 7.050 7.270 7.010 7.110 114,893 +0.00(+0.00%)
Mar 01, 2005 7.050 7.180 7.030 7.110 174,798 +0.00(+0.00%)
Feb 28, 2005 7.290 7.360 6.990 7.110 229,122 -0.29(-3.92%)
Feb 25, 2005 7.040 7.400 7.000 7.400 233,967 +0.30(+4.23%)
Feb 24, 2005 6.950 7.150 6.940 7.100 328,453 +0.10(+1.43%)
Feb 23, 2005 6.850 7.040 6.850 7.000 834,666 +0.13(+1.89%)
Feb 22, 2005 7.100 7.100 6.850 6.870 381,310 -0.21(-2.97%)
Feb 18, 2005 7.100 7.170 6.970 7.080 173,008 +0.05(+0.71%)
Feb 17, 2005 7.100 7.260 6.950 7.030 391,586 +0.03(+0.43%)
Feb 16, 2005 6.930 7.090 6.800 7.000 306,576 +0.05(+0.72%)
Feb 15, 2005 6.940 7.260 6.930 6.950 223,420 -0.02(-0.29%)
Feb 14, 2005 7.270 7.270 6.910 6.970 152,108 -0.18(-2.52%)
Feb 11, 2005 7.060 7.370 6.910 7.150 356,633 +0.19(+2.73%)
Feb 10, 2005 7.020 7.400 6.740 6.960 559,014 -0.10(-1.42%)
Feb 09, 2005 7.690 7.690 7.050 7.060 277,518 -0.58(-7.59%)
Feb 08, 2005 7.810 7.810 7.520 7.640 191,604 -0.08(-1.04%)
Feb 07, 2005 8.030 8.060 7.580 7.720 440,567 -0.32(-3.98%)
Feb 04, 2005 7.710 8.050 7.590 8.040 294,752 +0.45(+5.93%)
Feb 03, 2005 7.640 7.690 7.550 7.590 210,935 -0.16(-2.06%)
Feb 02, 2005 7.910 8.000 7.610 7.750 295,042 -0.25(-3.12%)
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.