Skip to main content

Exelixis Inc (NQ: EXEL )

23.73 -0.13 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.120 9.250 9.100 9.210 98,300 +0.04(+0.44%)
May 27, 2004 9.310 9.500 9.090 9.170 200,500 -0.19(-2.03%)
May 26, 2004 9.260 9.390 9.120 9.360 186,500 +0.06(+0.65%)
May 25, 2004 9.050 9.440 9.030 9.300 282,200 +0.21(+2.31%)
May 24, 2004 9.150 9.300 9.000 9.090 330,300 -0.06(-0.66%)
May 21, 2004 9.200 9.210 8.950 9.150 311,300 +0.13(+1.44%)
May 20, 2004 9.000 9.120 8.900 9.020 226,600 -0.03(-0.33%)
May 19, 2004 9.150 9.240 8.950 9.050 376,500 +0.01(+0.11%)
May 18, 2004 9.010 9.200 8.800 9.040 283,100 +0.18(+2.03%)
May 17, 2004 9.000 9.130 8.750 8.860 448,100 -0.15(-1.66%)
May 14, 2004 9.070 9.290 8.970 9.010 406,500 -0.12(-1.31%)
May 13, 2004 9.210 10.00 9.050 9.130 362,300 -0.18(-1.93%)
May 12, 2004 9.260 9.500 8.840 9.310 530,600 -0.13(-1.38%)
May 11, 2004 9.300 9.900 9.300 9.440 468,200 +0.17(+1.83%)
May 10, 2004 9.270 9.510 9.010 9.270 657,000 -0.20(-2.12%)
May 07, 2004 9.650 10.64 9.420 9.471 796,300 -0.25(-2.56%)
May 06, 2004 10.00 10.00 9.650 9.720 415,800 -0.28(-2.80%)
May 05, 2004 9.670 10.20 9.650 10.00 414,500 +0.14(+1.42%)
May 04, 2004 9.680 10.00 9.610 9.860 420,700 +0.10(+1.02%)
May 03, 2004 9.130 10.00 9.100 9.760 733,400 +0.67(+7.37%)
Apr 30, 2004 9.920 10.08 9.040 9.090 481,300 -0.76(-7.72%)
Apr 29, 2004 9.970 10.04 9.600 9.850 592,700 -0.08(-0.81%)
Apr 28, 2004 10.26 10.26 9.820 9.930 579,900 -0.29(-2.84%)
Apr 27, 2004 9.990 10.36 9.920 10.22 509,500 +0.24(+2.40%)
Apr 26, 2004 9.770 10.11 9.650 9.980 353,900 +0.32(+3.31%)
Apr 23, 2004 9.780 9.920 9.500 9.660 242,000 -0.07(-0.72%)
Apr 22, 2004 9.600 10.02 9.600 9.730 544,000 +0.18(+1.88%)
Apr 21, 2004 9.200 9.700 8.990 9.550 257,400 +0.42(+4.60%)
Apr 20, 2004 9.500 9.710 8.990 9.130 482,400 -0.54(-5.58%)
Apr 19, 2004 9.100 9.750 9.070 9.670 665,400 +0.45(+4.88%)
Apr 16, 2004 8.900 9.300 8.730 9.220 244,000 +0.35(+3.95%)
Apr 15, 2004 8.790 9.080 8.730 8.870 276,000 +0.13(+1.49%)
Apr 14, 2004 8.990 9.090 8.550 8.740 165,200 -0.09(-1.02%)
Apr 13, 2004 9.050 9.320 8.830 8.830 261,400 -0.31(-3.39%)
Apr 12, 2004 8.810 9.280 8.810 9.140 264,800 +0.26(+2.93%)
Apr 08, 2004 9.100 9.200 8.760 8.880 162,400 -0.22(-2.42%)
Apr 07, 2004 9.040 9.140 8.840 9.100 383,000 +0.06(+0.66%)
Apr 06, 2004 9.370 9.500 9.020 9.040 200,200 -0.39(-4.14%)
Apr 05, 2004 9.000 9.490 8.960 9.430 381,700 +0.34(+3.74%)
Apr 02, 2004 8.800 9.090 8.800 9.090 691,300 +0.30(+3.41%)
Apr 01, 2004 8.710 8.860 8.540 8.790 168,700 +0.27(+3.17%)
Mar 31, 2004 8.680 8.770 8.440 8.520 149,300 -0.18(-2.07%)
Mar 30, 2004 8.650 8.780 8.480 8.700 159,400 +0.07(+0.81%)
Mar 29, 2004 7.910 8.640 7.910 8.630 427,300 +0.66(+8.28%)
Mar 26, 2004 8.130 8.350 7.850 7.970 250,700 -0.20(-2.45%)
Mar 25, 2004 7.940 8.300 7.940 8.170 263,800 +0.34(+4.34%)
Mar 24, 2004 8.070 8.190 7.830 7.830 323,900 -0.19(-2.37%)
Mar 23, 2004 7.970 8.190 7.900 8.020 222,400 +0.02(+0.25%)
Mar 22, 2004 8.230 8.230 7.860 8.000 341,100 -0.15(-1.84%)
Mar 19, 2004 8.500 8.500 8.150 8.150 210,500 -0.19(-2.28%)
Mar 18, 2004 8.420 8.570 8.100 8.340 298,800 -0.12(-1.42%)
Mar 17, 2004 7.970 8.524 7.970 8.460 213,000 +0.35(+4.32%)
Mar 16, 2004 8.020 8.320 7.930 8.110 492,000 +0.25(+3.18%)
Mar 15, 2004 8.920 9.020 7.740 7.860 365,500 -0.94(-10.68%)
Mar 12, 2004 8.330 8.820 8.290 8.800 387,500 +0.55(+6.67%)
Mar 11, 2004 8.070 8.650 8.070 8.250 427,000 +0.07(+0.86%)
Mar 10, 2004 8.560 8.860 8.070 8.180 429,500 -0.44(-5.10%)
Mar 09, 2004 8.880 8.960 8.560 8.620 493,600 -0.38(-4.22%)
Mar 08, 2004 9.419 9.420 8.800 9.000 463,100 -0.45(-4.76%)
Mar 05, 2004 9.150 9.500 8.930 9.450 400,800 +0.20(+2.16%)
Mar 04, 2004 9.130 9.257 8.870 9.250 261,500 +0.15(+1.65%)
Mar 03, 2004 8.950 9.200 8.820 9.100 307,400 +0.10(+1.11%)
Mar 02, 2004 9.060 9.150 8.650 9.000 640,600 +0.05(+0.56%)
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.