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, 2007 11.04 11.14 10.72 10.74 1,121,553 -0.29(-2.63%)
Apr 27, 2007 11.08 11.20 10.96 11.03 443,772 -0.09(-0.81%)
Apr 26, 2007 11.42 11.48 11.02 11.12 676,321 -0.26(-2.28%)
Apr 25, 2007 11.20 11.51 11.17 11.38 846,101 +0.27(+2.43%)
Apr 24, 2007 11.10 11.18 10.87 11.11 526,707 +0.12(+1.09%)
Apr 23, 2007 11.01 11.10 10.85 10.99 591,721 -0.02(-0.18%)
Apr 20, 2007 10.59 11.09 10.59 11.01 683,616 +0.37(+3.48%)
Apr 19, 2007 10.63 10.85 10.46 10.64 362,873 -0.08(-0.75%)
Apr 18, 2007 10.74 10.92 10.65 10.72 441,253 -0.06(-0.56%)
Apr 17, 2007 11.00 11.04 10.76 10.78 508,335 -0.21(-1.91%)
Apr 16, 2007 10.98 11.01 10.91 10.99 489,499 +0.11(+1.01%)
Apr 13, 2007 10.92 11.00 10.72 10.88 997,897 -0.04(-0.37%)
Apr 12, 2007 10.67 10.95 10.61 10.92 671,207 +0.23(+2.15%)
Apr 11, 2007 10.89 11.00 10.41 10.69 864,064 -0.14(-1.29%)
Apr 10, 2007 10.94 11.22 10.77 10.83 971,017 -0.16(-1.46%)
Apr 09, 2007 10.59 11.18 10.53 10.99 1,241,524 +0.41(+3.88%)
Apr 05, 2007 10.06 10.64 10.05 10.58 843,158 +0.56(+5.59%)
Apr 04, 2007 10.17 10.38 9.990 10.02 758,441 -0.13(-1.28%)
Apr 03, 2007 10.09 10.27 10.05 10.15 762,055 +0.10(+1.00%)
Apr 02, 2007 9.979 10.25 9.920 10.05 860,269 +0.11(+1.11%)
Mar 30, 2007 9.660 10.06 9.610 9.940 902,675 +0.33(+3.43%)
Mar 29, 2007 9.800 9.880 9.440 9.610 755,481 -0.10(-1.03%)
Mar 28, 2007 9.820 9.880 9.650 9.710 997,352 -0.18(-1.82%)
Mar 27, 2007 10.06 10.10 9.760 9.890 536,686 -0.19(-1.88%)
Mar 26, 2007 10.15 10.24 9.920 10.08 449,352 -0.05(-0.49%)
Mar 23, 2007 10.19 10.26 10.07 10.13 398,974 -0.02(-0.20%)
Mar 22, 2007 10.20 10.32 10.06 10.15 936,574 +0.15(+1.50%)
Mar 21, 2007 9.990 10.12 9.690 10.00 824,480 +0.01(+0.10%)
Mar 20, 2007 9.510 9.990 9.510 9.990 506,090 +0.44(+4.61%)
Mar 19, 2007 9.530 9.680 9.310 9.550 811,930 +0.06(+0.63%)
Mar 16, 2007 9.540 9.740 9.350 9.490 1,237,378 -0.06(-0.63%)
Mar 15, 2007 9.090 9.610 8.960 9.550 932,612 +0.46(+5.06%)
Mar 14, 2007 9.010 9.120 8.670 9.090 1,044,164 +0.13(+1.45%)
Mar 13, 2007 9.290 9.351 8.910 8.960 710,547 -0.33(-3.55%)
Mar 12, 2007 9.070 9.300 9.050 9.290 492,137 +0.04(+0.43%)
Mar 09, 2007 9.400 9.420 9.190 9.250 427,783 -0.07(-0.75%)
Mar 08, 2007 9.340 9.470 9.250 9.320 528,403 +0.09(+0.98%)
Mar 07, 2007 9.420 9.470 9.180 9.230 434,863 -0.22(-2.33%)
Mar 06, 2007 9.270 9.470 9.190 9.450 685,536 +0.34(+3.73%)
Mar 05, 2007 9.150 9.470 9.000 9.110 1,165,465 -0.11(-1.19%)
Mar 02, 2007 9.570 9.610 9.190 9.220 1,123,393 -0.38(-3.96%)
Mar 01, 2007 9.840 9.910 9.570 9.600 1,172,574 -0.46(-4.57%)
Feb 28, 2007 9.950 10.13 9.680 10.06 1,292,785 +0.21(+2.13%)
Feb 27, 2007 10.62 10.65 9.790 9.850 2,151,823 -0.83(-7.77%)
Feb 26, 2007 11.16 11.16 10.59 10.68 1,064,239 -0.47(-4.22%)
Feb 23, 2007 11.20 11.21 10.90 11.15 443,930 -0.05(-0.45%)
Feb 22, 2007 11.44 11.45 11.02 11.20 420,134 -0.18(-1.58%)
Feb 21, 2007 11.33 11.42 11.20 11.38 547,408 +0.05(+0.44%)
Feb 20, 2007 11.28 11.33 11.09 11.33 778,567 +0.05(+0.44%)
Feb 16, 2007 11.25 11.45 11.11 11.28 739,878 +0.02(+0.18%)
Feb 15, 2007 10.78 11.74 10.78 11.26 1,624,066 +0.48(+4.45%)
Feb 14, 2007 10.87 10.92 10.71 10.78 916,476 -0.16(-1.46%)
Feb 13, 2007 11.19 11.19 10.81 10.94 978,213 -0.15(-1.35%)
Feb 12, 2007 11.11 11.20 10.80 11.09 1,500,480 +0.39(+3.64%)
Feb 09, 2007 10.54 10.86 10.48 10.70 978,315 +0.18(+1.71%)
Feb 08, 2007 10.35 10.54 10.25 10.52 546,584 +0.11(+1.06%)
Feb 07, 2007 10.18 10.49 10.10 10.41 766,819 +0.24(+2.36%)
Feb 06, 2007 10.05 10.18 10.00 10.17 416,415 +0.16(+1.60%)
Feb 05, 2007 10.01 10.06 9.970 10.01 325,230 -0.04(-0.40%)
Feb 02, 2007 10.10 10.25 10.00 10.05 474,552 +0.00(+0.00%)
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.