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 (%)
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%)
Jul 01, 2008 4.990 4.990 4.750 4.820 1,372,822 -0.18(-3.60%)
Jun 30, 2008 5.070 5.155 4.930 5.000 1,307,647 -0.07(-1.38%)
Jun 27, 2008 5.190 5.250 5.000 5.070 2,027,749 -0.15(-2.87%)
Jun 26, 2008 5.440 5.440 5.210 5.220 933,978 -0.30(-5.43%)
Jun 25, 2008 5.430 5.590 5.410 5.520 575,714 +0.11(+2.03%)
Jun 24, 2008 5.440 5.650 5.350 5.410 954,575 -0.06(-1.10%)
Jun 23, 2008 5.680 5.850 5.420 5.470 1,288,032 -0.15(-2.67%)
Jun 20, 2008 5.860 5.910 5.540 5.620 1,392,471 -0.31(-5.23%)
Jun 19, 2008 5.860 5.940 5.800 5.930 1,777,815 +0.07(+1.19%)
Jun 18, 2008 5.830 5.970 5.750 5.860 970,911 -0.01(-0.17%)
Jun 17, 2008 5.900 6.020 5.870 5.870 812,928 -0.01(-0.17%)
Jun 16, 2008 5.640 5.880 5.600 5.880 1,184,428 +0.23(+4.07%)
Jun 13, 2008 5.650 5.700 5.560 5.650 603,236 +0.08(+1.44%)
Jun 12, 2008 5.490 5.650 5.450 5.570 694,010 +0.18(+3.34%)
Jun 11, 2008 5.650 5.670 5.390 5.390 896,783 -0.28(-4.94%)
Jun 10, 2008 5.605 5.830 5.580 5.670 1,059,182 -0.11(-1.90%)
Jun 09, 2008 6.080 6.080 5.750 5.780 1,424,310 -0.22(-3.67%)
Jun 06, 2008 6.400 6.500 6.000 6.000 1,662,519 -0.50(-7.69%)
Jun 05, 2008 6.310 6.730 6.280 6.500 1,610,883 +0.34(+5.52%)
Jun 04, 2008 6.010 6.270 6.010 6.160 996,111 +0.10(+1.65%)
Jun 03, 2008 6.090 6.200 5.950 6.060 1,661,091 -0.05(-0.82%)
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.