Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

22.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2010 8.570 8.620 8.160 8.210 1,383,773 -0.38(-4.42%)
Dec 30, 2010 8.670 8.790 8.540 8.590 628,089 -0.12(-1.38%)
Dec 29, 2010 8.860 8.880 8.660 8.710 620,135 -0.14(-1.58%)
Dec 28, 2010 8.770 8.890 8.730 8.850 984,778 +0.07(+0.80%)
Dec 27, 2010 8.680 8.850 8.620 8.780 794,990 +0.06(+0.69%)
Dec 23, 2010 8.750 8.900 8.650 8.720 1,023,284 +0.05(+0.58%)
Dec 22, 2010 9.070 9.120 8.610 8.670 1,585,471 -0.41(-4.52%)
Dec 21, 2010 8.710 9.200 8.600 9.080 2,371,470 +0.37(+4.25%)
Dec 20, 2010 8.780 8.780 8.450 8.710 2,037,471 -0.07(-0.80%)
Dec 17, 2010 8.200 8.850 8.010 8.780 4,167,894 +0.57(+6.94%)
Dec 16, 2010 8.032 8.355 7.730 8.210 3,238,775 +0.00(+0.00%)
Dec 15, 2010 7.160 8.270 7.120 8.210 5,779,122 +1.00(+13.87%)
Dec 14, 2010 6.850 7.410 6.800 7.210 3,293,377 +0.40(+5.87%)
Dec 13, 2010 6.700 6.850 6.580 6.810 2,043,264 +0.17(+2.56%)
Dec 10, 2010 6.470 6.770 6.260 6.640 2,431,104 +0.13(+2.00%)
Dec 09, 2010 5.860 6.600 5.800 6.510 4,216,368 +0.69(+11.86%)
Dec 08, 2010 5.980 5.980 5.800 5.820 1,061,290 -0.11(-1.85%)
Dec 07, 2010 6.020 6.085 5.870 5.930 1,702,969 +0.06(+1.02%)
Dec 06, 2010 5.870 5.990 5.780 5.870 1,105,458 -0.03(-0.51%)
Dec 03, 2010 5.840 5.960 5.650 5.900 1,411,088 -0.01(-0.17%)
Dec 02, 2010 6.000 6.040 5.750 5.910 2,242,111 -0.06(-1.01%)
Dec 01, 2010 5.900 6.080 5.800 5.970 1,669,945 +0.18(+3.11%)
Nov 30, 2010 5.700 5.900 5.620 5.790 1,829,985 +0.08(+1.40%)
Nov 29, 2010 5.830 5.890 5.630 5.710 1,598,650 -0.12(-2.06%)
Nov 26, 2010 5.790 5.980 5.780 5.830 854,017 +0.09(+1.57%)
Nov 24, 2010 5.840 5.740 5.740 5.740 1,724,471 +0.05(+0.88%)
Nov 23, 2010 5.800 5.900 5.670 5.690 1,412,283 -0.10(-1.73%)
Nov 22, 2010 5.700 5.890 5.560 5.790 2,820,981 +0.23(+4.14%)
Nov 19, 2010 6.150 6.150 5.530 5.560 4,848,480 -0.67(-10.75%)
Nov 18, 2010 5.820 6.490 5.600 6.230 15,563,436 +1.51(+31.99%)
Nov 17, 2010 4.410 4.720 4.410 4.720 1,451,339 +0.33(+7.52%)
Nov 16, 2010 4.480 4.550 4.350 4.390 1,205,345 -0.13(-2.88%)
Nov 15, 2010 4.340 4.570 4.300 4.520 1,054,521 +0.26(+6.10%)
Nov 12, 2010 4.450 4.470 4.260 4.260 1,185,722 -0.25(-5.54%)
Nov 11, 2010 4.430 4.560 4.335 4.510 1,004,061 +0.02(+0.45%)
Nov 10, 2010 4.170 4.490 4.090 4.490 1,623,878 +0.35(+8.45%)
Nov 09, 2010 4.220 4.250 4.110 4.140 966,174 -0.06(-1.43%)
Nov 08, 2010 4.350 4.350 4.190 4.200 987,547 -0.16(-3.67%)
Nov 05, 2010 4.300 4.550 4.300 4.360 792,859 -0.09(-2.02%)
Nov 04, 2010 4.530 4.600 4.390 4.450 822,691 -0.03(-0.67%)
Nov 03, 2010 4.390 4.480 4.350 4.480 803,466 +0.11(+2.52%)
Nov 02, 2010 4.190 4.410 4.190 4.370 1,193,863 +0.25(+6.07%)
Nov 01, 2010 4.470 4.490 4.110 4.120 1,492,532 -0.35(-7.83%)
Oct 29, 2010 4.470 4.540 4.420 4.470 561,019 -0.04(-0.89%)
Oct 28, 2010 4.560 4.680 4.500 4.510 608,223 +0.02(+0.45%)
Oct 27, 2010 4.570 4.630 4.460 4.490 871,257 -0.26(-5.47%)
Oct 25, 2010 4.760 4.880 4.730 4.750 654,643 +0.02(+0.42%)
Oct 22, 2010 4.630 4.740 4.610 4.730 471,932 +0.11(+2.38%)
Oct 21, 2010 4.800 4.820 4.520 4.620 1,085,965 -0.13(-2.74%)
Oct 20, 2010 4.660 4.820 4.610 4.750 707,960 +0.14(+3.04%)
Oct 19, 2010 4.720 4.780 4.580 4.610 1,300,604 -0.20(-4.16%)
Oct 18, 2010 4.600 4.990 4.500 4.810 1,792,518 +0.21(+4.57%)
Oct 15, 2010 4.530 4.680 4.410 4.600 1,534,754 +0.15(+3.37%)
Oct 14, 2010 4.370 4.480 4.340 4.450 687,119 +0.06(+1.37%)
Oct 13, 2010 4.370 4.480 4.330 4.390 874,619 +0.06(+1.39%)
Oct 12, 2010 4.300 4.430 4.270 4.330 850,520 +0.06(+1.41%)
Oct 11, 2010 4.480 4.580 4.260 4.270 2,094,159 +0.04(+0.95%)
Oct 08, 2010 4.040 4.270 4.020 4.230 894,662 +0.19(+4.70%)
Oct 07, 2010 4.030 4.090 4.000 4.040 382,223 +0.04(+1.00%)
Oct 06, 2010 4.080 4.110 4.000 4.000 606,953 -0.10(-2.44%)
Oct 05, 2010 4.030 4.110 3.890 4.100 920,155 +0.12(+3.02%)
Oct 04, 2010 3.940 3.990 3.840 3.980 808,960 +0.01(+0.25%)
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.