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

Exelixis Inc (NQ: EXEL )

21.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 30, 2002 4.650 4.950 4.650 4.940 161,345 +0.13(+2.70%)
Aug 29, 2002 4.720 4.920 4.590 4.810 103,588 +0.18(+3.89%)
Aug 28, 2002 4.730 4.730 4.500 4.630 113,050 -0.12(-2.53%)
Aug 27, 2002 4.710 4.840 4.550 4.750 139,581 -0.08(-1.66%)
Aug 26, 2002 4.700 4.840 4.500 4.830 173,345 +0.13(+2.77%)
Aug 23, 2002 4.800 4.800 4.580 4.700 265,591 -0.10(-2.08%)
Aug 22, 2002 4.850 4.950 4.350 4.800 3,135,900 -0.10(-2.04%)
Aug 21, 2002 4.851 4.970 4.850 4.900 152,085 +0.05(+1.03%)
Aug 20, 2002 4.970 5.000 4.750 4.850 15,960,000 -0.15(-3.00%)
Aug 16, 2002 4.970 5.100 4.700 5.000 301,284 +0.03(+0.60%)
Aug 15, 2002 5.150 5.250 4.710 4.970 209,720 -0.05(-1.00%)
Aug 14, 2002 5.050 5.200 4.600 5.020 399,400 +0.05(+1.01%)
Aug 13, 2002 5.100 5.350 4.810 4.970 601,170 -0.20(-3.87%)
Aug 12, 2002 5.240 5.380 4.800 5.170 87,398 +0.14(+2.78%)
Aug 07, 2002 5.300 5.480 4.730 5.030 333,800 -0.45(-8.21%)
Aug 06, 2002 5.310 5.500 5.110 5.480 292,900 +0.45(+8.95%)
Aug 05, 2002 5.490 5.580 4.770 5.030 255,600 -0.27(-5.09%)
Aug 02, 2002 5.600 5.750 4.990 5.300 204,411 -0.21(-3.81%)
Aug 01, 2002 6.700 6.700 5.500 5.510 335,134 -1.44(-20.72%)
Jul 31, 2002 5.570 6.960 5.000 6.950 1,624,200 +1.38(+24.78%)
Jul 30, 2002 5.160 5.800 5.100 5.570 257,095 +0.46(+9.00%)
Jul 29, 2002 5.030 5.530 5.000 5.110 283,700 +0.01(+0.20%)
Jul 26, 2002 4.950 5.100 4.630 5.100 347,900 +0.18(+3.66%)
Jul 25, 2002 5.150 5.150 4.600 4.920 169,196 -0.16(-3.15%)
Jul 24, 2002 4.690 5.234 4.550 5.080 187,500 +0.38(+8.09%)
Jul 23, 2002 5.460 5.499 4.500 4.700 274,600 -0.50(-9.62%)
Jul 22, 2002 4.300 5.810 4.300 5.200 360,262 +0.84(+19.27%)
Jul 19, 2002 5.520 5.520 4.000 4.360 356,300 -1.69(-27.93%)
Jul 12, 2002 5.991 6.300 5.750 6.050 219,800 +0.05(+0.83%)
Jul 11, 2002 6.050 6.190 5.860 6.000 301,900 +0.08(+1.35%)
Jul 10, 2002 6.360 6.920 5.350 5.920 616,700 -0.33(-5.28%)
Jul 09, 2002 6.581 6.810 6.110 6.250 271,200 -0.33(-5.03%)
Jul 08, 2002 6.750 6.750 6.581 6.581 173,200 -0.24(-3.50%)
Jul 05, 2002 6.250 7.000 6.250 6.820 143,000 +0.44(+6.90%)
Jul 04, 2002 6.050 6.500 5.431 6.380 358,800 +0.00(+0.00%)
Jul 03, 2002 6.050 6.500 5.431 6.380 358,800 +0.28(+4.59%)
Jul 02, 2002 6.770 6.770 6.000 6.100 300,000 -0.71(-10.43%)
Jul 01, 2002 7.280 7.450 6.700 6.810 208,100 -0.72(-9.56%)
Jun 28, 2002 6.840 7.550 6.700 7.530 499,000 +0.49(+6.96%)
Jun 27, 2002 6.420 7.059 6.420 7.040 149,200 +0.62(+9.66%)
Jun 26, 2002 6.000 6.530 5.800 6.420 205,100 +0.29(+4.73%)
Jun 25, 2002 6.410 6.500 6.090 6.130 109,200 -0.34(-5.26%)
Jun 21, 2002 6.650 6.650 6.295 6.470 289,400 +0.27(+4.35%)
Jun 20, 2002 6.630 6.750 6.050 6.200 338,500 -0.44(-6.63%)
Jun 19, 2002 7.000 7.140 6.629 6.640 168,800 -0.39(-5.55%)
Jun 18, 2002 7.100 7.460 7.000 7.030 164,700 -0.08(-1.13%)
Jun 17, 2002 6.500 7.350 6.340 7.110 462,200 +0.76(+11.97%)
Jun 14, 2002 6.100 6.480 5.750 6.350 296,300 +0.23(+3.76%)
Jun 12, 2002 6.100 6.190 5.900 6.120 281,800 +0.03(+0.49%)
Jun 11, 2002 6.290 6.420 5.930 6.090 244,200 -0.25(-3.94%)
Jun 10, 2002 6.400 6.460 6.000 6.340 242,700 -0.01(-0.16%)
Jun 07, 2002 6.450 6.550 6.101 6.350 340,400 -0.08(-1.24%)
Jun 06, 2002 7.500 7.500 6.430 6.430 231,800 -0.97(-13.11%)
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.