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

Exelixis Inc (NQ: EXEL )

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 6.140 6.260 5.960 6.080 859,823 -0.01(-0.16%)
Sep 29, 2008 6.160 6.300 6.040 6.090 1,149,151 -0.18(-2.87%)
Sep 26, 2008 6.030 6.360 6.000 6.270 1,038,215 +0.09(+1.46%)
Sep 25, 2008 6.030 6.330 6.000 6.180 877,728 +0.18(+3.00%)
Sep 24, 2008 6.180 6.250 6.000 6.000 775,073 -0.16(-2.60%)
Sep 23, 2008 6.410 6.590 6.150 6.160 768,947 -0.25(-3.90%)
Sep 22, 2008 6.750 6.980 6.400 6.410 1,727,662 -0.40(-5.87%)
Sep 19, 2008 7.040 7.350 6.650 6.810 2,680,208 +0.03(+0.44%)
Sep 18, 2008 6.050 6.850 6.010 6.780 3,110,958 +0.58(+9.35%)
Sep 17, 2008 6.630 6.630 6.100 6.200 1,226,721 -0.53(-7.88%)
Sep 16, 2008 6.300 6.740 6.210 6.730 1,344,716 +0.34(+5.32%)
Sep 15, 2008 6.100 6.500 6.060 6.390 1,467,205 +0.13(+2.08%)
Sep 12, 2008 6.270 6.320 6.050 6.260 554,824 -0.07(-1.11%)
Sep 11, 2008 6.220 6.380 6.030 6.330 883,623 +0.03(+0.48%)
Sep 10, 2008 6.080 6.350 5.800 6.300 1,139,404 +0.36(+6.06%)
Sep 09, 2008 6.050 6.320 5.940 5.940 1,009,647 -0.08(-1.33%)
Sep 08, 2008 5.840 6.050 5.730 6.020 1,220,398 +0.38(+6.74%)
Sep 05, 2008 5.700 5.740 5.510 5.640 1,462,851 -0.07(-1.23%)
Sep 04, 2008 5.850 5.870 5.680 5.710 1,153,049 -0.19(-3.22%)
Sep 03, 2008 5.660 5.900 5.540 5.900 791,595 +0.24(+4.24%)
Sep 02, 2008 5.860 5.950 5.535 5.660 787,079 -0.03(-0.53%)
Aug 29, 2008 5.840 5.870 5.650 5.690 566,087 -0.15(-2.57%)
Aug 28, 2008 5.540 5.840 5.540 5.840 625,874 +0.30(+5.42%)
Aug 27, 2008 5.700 5.720 5.460 5.540 1,051,723 -0.17(-2.98%)
Aug 26, 2008 5.800 5.850 5.610 5.710 684,076 -0.01(-0.17%)
Aug 25, 2008 6.060 6.090 5.700 5.720 659,236 -0.32(-5.30%)
Aug 22, 2008 5.730 6.040 5.640 6.040 912,665 +0.33(+5.78%)
Aug 21, 2008 5.990 6.000 5.540 5.710 1,490,022 -0.34(-5.62%)
Aug 20, 2008 6.110 6.139 5.870 6.050 1,504,948 -0.06(-0.98%)
Aug 19, 2008 6.460 6.470 6.070 6.110 673,731 -0.35(-5.42%)
Aug 18, 2008 6.690 6.690 6.410 6.460 948,320 -0.20(-3.00%)
Aug 15, 2008 6.860 6.900 6.640 6.660 950,001 -0.12(-1.77%)
Aug 14, 2008 6.570 6.900 6.530 6.780 693,078 +0.15(+2.26%)
Aug 13, 2008 6.330 6.710 6.300 6.630 946,883 +0.30(+4.74%)
Aug 12, 2008 6.220 6.540 6.150 6.330 814,801 +0.09(+1.44%)
Aug 11, 2008 5.830 6.290 5.780 6.240 1,117,802 +0.43(+7.40%)
Aug 08, 2008 5.550 5.890 5.520 5.810 1,186,463 +0.22(+3.94%)
Aug 07, 2008 5.850 5.880 5.570 5.590 2,050,767 -0.38(-6.37%)
Aug 06, 2008 6.530 6.580 5.700 5.970 4,473,197 -1.14(-16.03%)
Aug 05, 2008 7.080 7.150 6.958 7.110 1,189,130 +0.11(+1.57%)
Aug 04, 2008 7.100 7.110 6.840 7.000 865,797 -0.12(-1.69%)
Aug 01, 2008 7.020 7.300 7.000 7.120 1,122,689 +0.12(+1.71%)
Jul 31, 2008 6.570 7.240 6.570 7.000 1,405,968 +0.29(+4.32%)
Jul 30, 2008 6.740 6.810 6.560 6.710 744,311 +0.02(+0.30%)
Jul 29, 2008 6.690 6.940 6.550 6.690 1,045,629 +0.08(+1.21%)
Jul 28, 2008 6.660 6.850 6.530 6.610 690,602 -0.06(-0.90%)
Jul 25, 2008 6.660 6.750 6.510 6.670 574,420 +0.07(+1.06%)
Jul 24, 2008 6.730 6.730 6.500 6.600 763,632 -0.10(-1.49%)
Jul 23, 2008 6.540 6.720 6.450 6.700 1,374,685 +0.19(+2.92%)
Jul 22, 2008 6.470 6.790 6.410 6.510 1,703,905 +0.08(+1.24%)
Jul 21, 2008 6.190 6.520 6.190 6.430 1,180,358 +0.28(+4.55%)
Jul 18, 2008 6.160 6.220 6.060 6.150 663,499 +0.00(+0.00%)
Jul 17, 2008 6.150 6.230 5.990 6.150 854,987 +0.05(+0.82%)
Jul 16, 2008 5.920 6.230 5.810 6.100 1,266,618 +0.23(+3.92%)
Jul 15, 2008 5.390 5.980 5.300 5.870 1,593,152 +0.40(+7.31%)
Jul 14, 2008 5.460 5.550 5.370 5.470 1,214,795 +0.06(+1.11%)
Jul 11, 2008 5.470 5.500 5.250 5.410 1,285,763 -0.12(-2.17%)
Jul 10, 2008 5.530 5.740 5.450 5.530 1,025,699 -0.02(-0.36%)
Jul 09, 2008 5.330 5.840 5.200 5.550 2,160,886 +0.23(+4.32%)
Jul 08, 2008 4.690 5.350 4.670 5.320 2,034,307 +0.62(+13.19%)
Jul 07, 2008 4.800 4.890 4.640 4.700 1,003,731 -0.10(-2.08%)
Jul 04, 2008 4.840 4.840 4.700 4.800 610,043 +0.00(+0.00%)
Jul 03, 2008 4.840 4.840 4.700 4.800 610,043 -0.03(-0.62%)
Jul 02, 2008 4.810 4.940 4.750 4.830 1,195,761 +0.01(+0.21%)
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.