Skip to main content

Exelixis Inc (NQ: EXEL )

36.35 -0.11 (-0.30%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 36.13 36.97 36.13 36.46 1,691,874 +0.53(+1.48%)
Nov 27, 2024 36.45 36.73 35.57 35.93 1,781,174 -0.52(-1.43%)
Nov 26, 2024 36.37 36.48 35.80 36.45 1,307,765 +0.07(+0.19%)
Nov 25, 2024 35.80 36.72 35.80 36.38 2,324,075 +0.77(+2.16%)
Nov 22, 2024 34.83 35.69 34.76 35.61 1,763,901 +0.78(+2.24%)
Nov 21, 2024 34.75 35.00 34.40 34.83 1,414,295 +0.18(+0.52%)
Nov 20, 2024 34.57 34.81 34.25 34.65 1,787,918 +0.24(+0.70%)
Nov 19, 2024 34.20 34.59 33.82 34.41 2,207,695 -0.11(-0.32%)
Nov 18, 2024 34.15 34.63 34.06 34.52 1,803,078 +0.07(+0.20%)
Nov 15, 2024 34.98 35.13 34.06 34.45 2,867,787 -0.60(-1.71%)
Nov 14, 2024 35.19 35.52 34.98 35.05 2,980,603 -0.14(-0.40%)
Nov 13, 2024 36.02 36.37 35.10 35.19 2,011,095 -0.66(-1.84%)
Nov 12, 2024 36.34 36.49 35.81 35.85 1,666,851 -0.34(-0.94%)
Nov 11, 2024 36.32 36.48 36.10 36.19 1,914,633 -0.06(-0.17%)
Nov 08, 2024 35.90 36.60 35.85 36.25 2,227,542 +0.45(+1.26%)
Nov 07, 2024 35.38 36.17 35.26 35.80 1,764,755 +0.29(+0.82%)
Nov 06, 2024 35.30 35.84 34.97 35.51 2,519,694 +0.74(+2.13%)
Nov 05, 2024 34.08 35.15 34.08 34.77 2,754,725 +0.48(+1.40%)
Nov 04, 2024 34.12 34.65 33.76 34.29 2,604,445 +0.17(+0.50%)
Nov 01, 2024 33.44 34.45 33.34 34.12 4,537,150 +0.92(+2.77%)
Oct 31, 2024 32.40 33.60 32.30 33.20 4,422,007 +0.76(+2.34%)
Oct 30, 2024 31.40 33.32 31.18 32.44 6,738,045 +3.71(+12.91%)
Oct 29, 2024 28.48 28.98 28.30 28.73 2,805,832 +0.23(+0.81%)
Oct 28, 2024 28.17 28.57 28.05 28.50 2,049,016 +0.63(+2.26%)
Oct 25, 2024 28.34 28.34 27.86 27.87 1,015,574 -0.24(-0.85%)
Oct 24, 2024 28.34 28.79 28.00 28.11 1,173,777 -0.21(-0.74%)
Oct 23, 2024 28.81 28.81 28.29 28.32 1,387,260 -0.51(-1.77%)
Oct 22, 2024 28.59 29.03 28.38 28.83 1,709,209 +0.17(+0.59%)
Oct 21, 2024 28.95 29.09 28.39 28.66 2,059,740 -0.24(-0.83%)
Oct 18, 2024 29.06 29.13 28.54 28.90 2,461,086 -0.16(-0.55%)
Oct 17, 2024 29.51 29.75 28.88 29.06 3,124,601 -0.29(-0.99%)
Oct 16, 2024 28.70 29.60 28.31 29.35 3,320,425 +0.85(+2.98%)
Oct 15, 2024 26.30 28.98 26.06 28.50 8,475,390 +2.26(+8.61%)
Oct 14, 2024 26.23 26.36 26.11 26.24 824,662 +0.01(+0.04%)
Oct 11, 2024 25.76 26.36 25.76 26.23 1,106,604 +0.52(+2.02%)
Oct 10, 2024 25.32 25.73 25.17 25.71 1,722,126 +0.28(+1.10%)
Oct 09, 2024 25.37 25.75 25.25 25.43 1,347,115 +0.04(+0.16%)
Oct 08, 2024 26.34 26.34 25.37 25.39 1,634,228 -0.92(-3.50%)
Oct 07, 2024 26.66 26.66 26.27 26.31 739,484 -0.35(-1.31%)
Oct 04, 2024 26.27 26.73 26.25 26.66 979,565 +0.42(+1.60%)
Oct 03, 2024 26.52 26.89 26.16 26.24 1,229,955 -0.26(-0.98%)
Oct 02, 2024 26.24 26.52 25.86 26.50 1,422,397 +0.20(+0.76%)
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.