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 (%)
Mar 31, 2008 6.970 7.080 6.800 6.950 823,421 +0.18(+2.66%)
Mar 28, 2008 6.790 7.110 6.690 6.770 948,699 +0.02(+0.30%)
Mar 27, 2008 6.700 6.880 6.610 6.750 974,499 +0.09(+1.35%)
Mar 26, 2008 6.550 6.740 6.510 6.660 786,484 +0.07(+1.06%)
Mar 25, 2008 6.510 6.690 6.440 6.590 1,303,149 +0.10(+1.54%)
Mar 24, 2008 6.000 6.520 5.980 6.490 1,774,491 +0.55(+9.26%)
Mar 21, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.00(+0.00%)
Mar 20, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.15(+2.59%)
Mar 19, 2008 6.000 6.030 5.660 5.790 1,493,232 -0.08(-1.36%)
Mar 18, 2008 5.600 5.940 5.600 5.870 1,238,341 +0.35(+6.34%)
Mar 17, 2008 5.860 5.870 5.450 5.520 1,607,635 -0.43(-7.23%)
Mar 14, 2008 6.420 6.820 5.330 5.950 5,084,070 +0.46(+8.38%)
Mar 13, 2008 5.310 5.510 5.180 5.490 1,479,470 +0.18(+3.39%)
Mar 12, 2008 5.500 5.500 5.230 5.310 2,404,382 +0.06(+1.14%)
Mar 11, 2008 5.685 5.750 5.150 5.250 3,627,388 +0.00(+0.00%)
Mar 10, 2008 5.850 5.900 4.810 5.250 3,979,983 -0.57(-9.79%)
Mar 07, 2008 5.900 6.000 5.670 5.820 1,399,988 -0.08(-1.36%)
Mar 06, 2008 6.200 6.350 5.900 5.900 800,828 -0.32(-5.14%)
Mar 05, 2008 6.330 6.400 6.180 6.220 915,908 -0.09(-1.43%)
Mar 04, 2008 6.310 6.420 6.200 6.310 1,009,903 -0.05(-0.79%)
Mar 03, 2008 6.620 6.620 6.190 6.360 1,279,825 -0.02(-0.31%)
Feb 29, 2008 6.650 6.650 6.360 6.380 1,243,872 -0.34(-5.06%)
Feb 28, 2008 6.490 6.780 6.390 6.720 1,384,364 +0.27(+4.19%)
Feb 27, 2008 6.440 6.690 6.350 6.450 2,225,907 +0.15(+2.38%)
Feb 26, 2008 6.160 6.490 6.050 6.300 1,732,423 +0.14(+2.27%)
Feb 25, 2008 5.810 6.280 5.720 6.160 1,958,086 +0.37(+6.39%)
Feb 22, 2008 6.020 6.170 5.750 5.790 964,289 -0.19(-3.18%)
Feb 21, 2008 6.320 6.420 5.960 5.980 1,231,802 -0.28(-4.47%)
Feb 20, 2008 6.240 6.490 6.200 6.260 1,401,118 -0.19(-2.95%)
Feb 19, 2008 6.900 6.900 6.440 6.450 1,021,461 -0.31(-4.59%)
Feb 18, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.00(+0.00%)
Feb 15, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.01(+0.15%)
Feb 14, 2008 7.010 7.130 6.730 6.750 1,020,703 -0.25(-3.57%)
Feb 13, 2008 7.060 7.490 6.930 7.000 1,093,198 +0.02(+0.29%)
Feb 12, 2008 6.740 7.150 6.740 6.980 806,170 +0.29(+4.33%)
Feb 11, 2008 6.800 6.830 6.620 6.690 767,742 -0.08(-1.18%)
Feb 08, 2008 6.870 6.980 6.690 6.770 479,394 -0.14(-2.03%)
Feb 07, 2008 6.720 6.970 6.650 6.910 770,005 +0.17(+2.52%)
Feb 06, 2008 7.050 7.070 6.740 6.740 857,338 -0.24(-3.44%)
Feb 05, 2008 7.260 7.350 6.960 6.980 651,617 -0.44(-5.93%)
Feb 04, 2008 7.440 7.540 7.290 7.420 421,592 -0.03(-0.40%)
Feb 01, 2008 7.330 7.570 7.200 7.450 582,331 +0.13(+1.78%)
Jan 31, 2008 7.280 7.430 7.090 7.320 1,305,197 -0.07(-0.95%)
Jan 30, 2008 7.460 7.750 7.380 7.390 764,734 -0.11(-1.47%)
Jan 29, 2008 7.360 7.610 7.210 7.500 1,029,011 +0.21(+2.88%)
Jan 28, 2008 6.920 7.310 6.850 7.290 856,210 +0.34(+4.89%)
Jan 25, 2008 6.980 7.170 6.858 6.950 733,769 +0.10(+1.46%)
Jan 24, 2008 7.460 7.490 6.850 6.850 1,098,705 -0.61(-8.18%)
Jan 23, 2008 7.250 7.480 6.760 7.460 925,558 +0.06(+0.81%)
Jan 22, 2008 7.110 7.740 7.000 7.400 596,152 -0.11(-1.46%)
Jan 21, 2008 7.880 8.040 7.450 7.510 1,104,967 +0.00(+0.00%)
Jan 18, 2008 7.880 8.040 7.450 7.510 1,103,967 -0.50(-6.24%)
Jan 17, 2008 8.130 8.220 7.940 8.010 684,265 -0.11(-1.35%)
Jan 16, 2008 8.000 8.320 7.370 8.120 1,445,268 +0.07(+0.87%)
Jan 15, 2008 8.330 8.400 8.030 8.050 759,574 -0.38(-4.51%)
Jan 14, 2008 8.390 8.500 8.230 8.430 447,996 +0.11(+1.32%)
Jan 11, 2008 8.550 8.600 8.250 8.320 568,246 -0.28(-3.26%)
Jan 10, 2008 8.300 8.750 8.140 8.600 719,393 +0.24(+2.87%)
Jan 09, 2008 8.260 8.380 8.000 8.360 634,975 +0.08(+0.97%)
Jan 08, 2008 8.480 8.720 8.260 8.280 707,624 -0.15(-1.78%)
Jan 07, 2008 8.250 8.670 8.230 8.430 1,123,188 +0.24(+2.93%)
Jan 04, 2008 8.510 8.880 8.080 8.190 673,080 -0.39(-4.55%)
Jan 03, 2008 8.760 8.860 8.490 8.580 693,108 -0.16(-1.83%)
Jan 02, 2008 8.600 8.950 8.600 8.740 822,991 +0.11(+1.27%)
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.