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 (%)
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%)
Jun 02, 2008 6.450 6.490 6.050 6.110 1,450,312 -0.21(-3.32%)
May 30, 2008 6.320 6.360 6.210 6.320 970,109 +0.05(+0.80%)
May 29, 2008 6.150 6.360 6.120 6.270 1,067,627 +0.11(+1.79%)
May 28, 2008 6.200 6.280 6.060 6.160 416,033 -0.01(-0.16%)
May 27, 2008 6.110 6.210 6.050 6.170 462,060 +0.06(+0.98%)
May 26, 2008 6.250 6.300 6.060 6.110 620,574 +0.00(+0.00%)
May 23, 2008 6.250 6.300 6.060 6.110 620,574 -0.14(-2.24%)
May 22, 2008 6.100 6.280 6.050 6.250 677,675 +0.16(+2.63%)
May 21, 2008 6.220 6.315 6.030 6.090 701,464 -0.13(-2.09%)
May 20, 2008 6.210 6.350 6.135 6.220 1,068,544 -0.03(-0.48%)
May 19, 2008 6.380 6.420 6.200 6.250 1,419,497 -0.10(-1.57%)
May 16, 2008 6.630 6.630 6.320 6.350 1,154,838 -0.14(-2.16%)
May 15, 2008 6.630 6.650 6.430 6.490 915,074 -0.10(-1.52%)
May 14, 2008 6.510 6.730 6.510 6.590 890,984 +0.08(+1.23%)
May 13, 2008 6.760 6.760 6.450 6.510 992,603 -0.19(-2.84%)
May 12, 2008 6.820 6.870 6.660 6.700 821,218 -0.12(-1.76%)
May 09, 2008 6.670 6.830 6.550 6.820 827,305 +0.07(+1.04%)
May 08, 2008 6.900 6.950 6.600 6.750 1,519,935 -0.15(-2.17%)
May 07, 2008 7.730 7.760 6.760 6.900 2,293,802 -0.91(-11.65%)
May 06, 2008 7.890 7.960 7.760 7.810 715,808 -0.07(-0.89%)
May 05, 2008 8.000 8.100 7.770 7.880 591,553 -0.01(-0.13%)
May 02, 2008 8.030 8.150 7.850 7.890 718,451 -0.08(-1.00%)
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.