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 (%)
May 31, 2013 4.780 4.980 4.740 4.840 2,029,342 +0.02(+0.41%)
May 30, 2013 4.720 4.820 4.690 4.820 773,104 +0.11(+2.34%)
May 29, 2013 4.710 4.820 4.680 4.710 927,295 -0.06(-1.26%)
May 28, 2013 4.700 4.830 4.680 4.770 1,166,868 +0.03(+0.63%)
May 24, 2013 4.770 4.800 4.670 4.740 0 -0.03(-0.63%)
May 23, 2013 4.530 4.780 4.510 4.770 0 +0.19(+4.15%)
May 22, 2013 4.630 4.755 4.510 4.580 0 -0.03(-0.65%)
May 21, 2013 4.500 4.630 4.500 4.610 922,200 +0.12(+2.67%)
May 20, 2013 4.550 4.650 4.460 4.490 0 -0.06(-1.32%)
May 17, 2013 4.570 4.610 4.530 4.550 0 +0.00(+0.00%)
May 16, 2013 4.670 4.743 4.510 4.550 1,866,149 -0.15(-3.19%)
May 15, 2013 4.860 4.870 4.700 4.700 2,232,133 -0.15(-3.09%)
May 13, 2013 4.850 4.860 4.775 4.850 0 +0.00(+0.00%)
May 10, 2013 4.840 4.950 4.830 4.850 0 +0.03(+0.62%)
May 09, 2013 4.940 4.970 4.810 4.820 0 -0.11(-2.23%)
May 08, 2013 4.670 4.940 4.650 4.930 1,430,886 +0.34(+7.41%)
May 07, 2013 4.640 4.658 4.575 4.590 1,067,184 -0.05(-1.08%)
May 06, 2013 4.680 4.700 4.600 4.640 0 -0.05(-1.07%)
May 03, 2013 4.780 4.820 4.690 4.690 0 +0.00(+0.00%)
May 02, 2013 4.760 4.850 4.620 4.690 0 -0.05(-1.05%)
May 01, 2013 5.180 5.190 4.730 4.740 0 -0.45(-8.67%)
Apr 30, 2013 5.210 5.300 5.150 5.190 0 +0.00(+0.00%)
Apr 29, 2013 5.270 5.270 5.140 5.190 2,033,345 -0.03(-0.57%)
Apr 26, 2013 5.200 5.252 5.210 5.220 1,270,429 -0.02(-0.38%)
Apr 25, 2013 5.200 5.250 5.140 5.240 1,142,580 +0.08(+1.55%)
Apr 24, 2013 5.190 5.210 5.010 5.160 1,780,768 -0.05(-0.96%)
Apr 23, 2013 5.050 5.230 5.040 5.210 2,936,690 +0.17(+3.37%)
Apr 22, 2013 4.860 5.080 4.840 5.040 2,096,584 +0.20(+4.13%)
Apr 19, 2013 4.730 4.850 4.710 4.840 745,874 +0.10(+2.11%)
Apr 18, 2013 4.850 4.880 4.650 4.740 1,276,550 -0.10(-2.07%)
Apr 17, 2013 4.980 5.000 4.760 4.840 1,597,573 -0.17(-3.49%)
Apr 16, 2013 4.900 5.040 4.820 5.015 1,301,020 +0.17(+3.62%)
Apr 15, 2013 4.960 5.040 4.820 4.840 1,763,469 -0.18(-3.59%)
Apr 12, 2013 4.910 5.040 4.890 5.020 1,870,128 +0.09(+1.83%)
Apr 11, 2013 4.800 4.970 4.780 4.930 1,718,327 +0.13(+2.71%)
Apr 10, 2013 4.530 4.800 4.520 4.800 1,664,696 +0.29(+6.43%)
Apr 09, 2013 4.650 4.650 4.490 4.510 836,684 -0.11(-2.38%)
Apr 08, 2013 4.460 4.650 4.360 4.620 1,093,292 +0.20(+4.52%)
Apr 05, 2013 4.350 4.430 4.330 4.420 1,019,524 +0.02(+0.45%)
Apr 04, 2013 4.460 4.470 4.350 4.400 741,100 -0.04(-0.90%)
Apr 03, 2013 4.530 4.600 4.390 4.440 1,481,313 -0.09(-1.99%)
Apr 02, 2013 4.590 4.650 4.520 4.530 740,600 -0.03(-0.66%)
Apr 01, 2013 4.600 4.620 4.500 4.560 1,156,828 -0.06(-1.30%)
Mar 28, 2013 4.620 4.680 4.500 4.620 932,924 +0.03(+0.65%)
Mar 27, 2013 4.500 4.610 4.410 4.590 957,902 +0.04(+0.88%)
Mar 26, 2013 4.660 4.660 4.450 4.550 943,745 -0.09(-1.94%)
Mar 25, 2013 4.660 4.670 4.550 4.640 749,438 -0.01(-0.22%)
Mar 22, 2013 4.560 4.650 4.510 4.650 782,624 +0.09(+1.97%)
Mar 21, 2013 4.610 4.640 4.550 4.560 820,896 -0.07(-1.51%)
Mar 20, 2013 4.670 4.680 4.610 4.630 414,014 -0.01(-0.22%)
Mar 19, 2013 4.680 4.680 4.590 4.640 939,570 -0.04(-0.85%)
Mar 18, 2013 4.570 4.690 4.540 4.680 1,103,757 +0.07(+1.52%)
Mar 15, 2013 4.750 4.750 4.600 4.610 3,577,150 -0.14(-2.95%)
Mar 14, 2013 4.770 4.770 4.660 4.750 881,661 +0.01(+0.21%)
Mar 13, 2013 4.730 4.790 4.670 4.740 719,277 +0.00(+0.00%)
Mar 12, 2013 4.700 4.770 4.625 4.740 716,714 +0.04(+0.85%)
Mar 11, 2013 4.790 4.810 4.680 4.700 809,020 -0.10(-2.08%)
Mar 08, 2013 4.780 4.840 4.740 4.800 1,172,522 +0.08(+1.69%)
Mar 07, 2013 4.720 4.771 4.690 4.720 731,794 -0.01(-0.21%)
Mar 06, 2013 4.800 4.810 4.680 4.730 682,958 -0.04(-0.84%)
Mar 05, 2013 4.590 4.780 4.570 4.770 1,752,366 +0.23(+5.07%)
Mar 04, 2013 4.510 4.610 4.470 4.540 1,280,139 +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.