Skip to main content

Exelixis Inc (NQ: EXEL )

23.73 -0.13 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.60 17.88 17.57 17.62 1,748,200 -0.10(-0.56%)
Dec 30, 2019 18.10 18.14 17.54 17.72 2,156,612 -0.41(-2.26%)
Dec 27, 2019 19.00 19.03 18.04 18.13 2,211,700 -0.76(-4.02%)
Dec 26, 2019 18.70 19.03 18.70 18.89 1,844,369 +0.14(+0.75%)
Dec 24, 2019 18.88 18.89 18.53 18.75 1,139,200 -0.05(-0.27%)
Dec 23, 2019 18.54 18.80 18.35 18.80 2,459,220 +0.29(+1.57%)
Dec 20, 2019 18.40 18.58 18.18 18.51 7,558,300 +0.14(+0.76%)
Dec 19, 2019 17.97 18.42 17.96 18.37 2,904,600 +0.49(+2.74%)
Dec 18, 2019 17.91 17.99 17.77 17.88 2,714,586 -0.04(-0.22%)
Dec 17, 2019 18.07 18.17 17.50 17.92 3,070,278 -0.28(-1.54%)
Dec 16, 2019 17.87 18.24 17.77 18.20 2,873,528 +0.38(+2.13%)
Dec 13, 2019 18.26 18.32 17.68 17.82 3,079,200 +0.17(+0.96%)
Dec 12, 2019 17.64 17.78 17.47 17.65 2,580,557 +0.04(+0.23%)
Dec 11, 2019 17.72 18.14 17.48 17.61 3,465,017 -0.11(-0.62%)
Dec 10, 2019 16.93 17.79 16.93 17.72 3,468,539 +0.89(+5.29%)
Dec 09, 2019 17.39 17.50 16.83 16.83 2,868,151 -0.53(-3.05%)
Dec 06, 2019 17.30 17.53 17.16 17.36 3,214,700 +0.21(+1.22%)
Dec 05, 2019 17.61 17.76 17.07 17.15 3,657,561 -0.52(-2.94%)
Dec 04, 2019 16.80 17.72 16.65 17.67 4,103,156 +1.00(+6.00%)
Dec 03, 2019 16.55 16.72 16.06 16.67 3,974,701 -0.03(-0.18%)
Dec 02, 2019 16.68 16.93 16.40 16.70 2,966,551 +0.07(+0.42%)
Nov 29, 2019 16.52 16.89 16.46 16.63 1,018,500 +0.06(+0.36%)
Nov 27, 2019 16.70 16.77 16.37 16.57 1,967,000 -0.08(-0.48%)
Nov 26, 2019 16.78 16.93 16.47 16.65 2,033,164 -0.13(-0.77%)
Nov 25, 2019 16.34 16.86 16.29 16.78 2,092,708 +0.50(+3.07%)
Nov 22, 2019 16.41 16.42 15.91 16.28 2,272,700 -0.07(-0.43%)
Nov 21, 2019 16.54 16.54 16.05 16.35 2,487,602 -0.14(-0.85%)
Nov 20, 2019 16.40 16.65 16.15 16.49 2,804,254 -0.04(-0.24%)
Nov 19, 2019 16.39 16.71 16.32 16.53 1,820,206 +0.30(+1.85%)
Nov 18, 2019 16.50 16.54 16.15 16.23 2,223,329 -0.28(-1.70%)
Nov 15, 2019 16.70 16.80 16.36 16.51 2,148,800 -0.15(-0.90%)
Nov 14, 2019 16.34 16.88 16.25 16.66 4,919,388 +0.29(+1.77%)
Nov 13, 2019 15.53 16.52 15.35 16.37 3,837,186 +1.03(+6.71%)
Nov 12, 2019 15.60 15.77 15.26 15.34 2,269,806 -0.21(-1.35%)
Nov 11, 2019 15.76 15.76 15.28 15.55 3,379,444 -0.22(-1.40%)
Nov 08, 2019 15.26 15.82 15.07 15.77 2,684,800 +0.62(+4.09%)
Nov 07, 2019 15.28 15.49 15.09 15.15 2,812,157 +0.00(+0.00%)
Nov 06, 2019 15.69 15.79 15.02 15.15 2,963,762 -0.53(-3.38%)
Nov 05, 2019 16.16 16.18 15.63 15.68 3,147,760 -0.41(-2.55%)
Nov 04, 2019 16.08 16.45 15.80 16.09 4,559,761 +0.08(+0.50%)
Nov 01, 2019 15.57 16.07 15.45 16.01 5,322,700 +0.56(+3.62%)
Oct 31, 2019 17.00 17.10 15.26 15.45 9,199,570 -1.93(-11.10%)
Oct 30, 2019 16.99 17.48 16.91 17.38 3,247,742 +0.44(+2.60%)
Oct 29, 2019 17.23 17.25 16.84 16.94 2,791,454 -0.30(-1.74%)
Oct 28, 2019 17.37 17.43 17.03 17.24 1,716,792 -0.01(-0.06%)
Oct 25, 2019 16.79 17.31 16.77 17.25 1,805,600 +0.39(+2.31%)
Oct 24, 2019 16.79 16.92 16.51 16.86 2,012,510 +0.16(+0.96%)
Oct 23, 2019 16.78 17.00 16.65 16.70 1,622,160 -0.06(-0.36%)
Oct 22, 2019 16.97 17.38 16.60 16.76 1,992,478 -0.06(-0.36%)
Oct 21, 2019 16.59 16.85 16.48 16.82 2,142,492 +0.40(+2.44%)
Oct 18, 2019 17.03 17.09 16.34 16.42 2,583,600 -0.58(-3.41%)
Oct 17, 2019 16.90 17.12 16.82 17.00 2,111,938 +0.22(+1.31%)
Oct 16, 2019 16.81 17.08 16.76 16.78 2,178,045 -0.01(-0.06%)
Oct 15, 2019 16.36 17.07 16.36 16.79 2,815,551 +0.41(+2.50%)
Oct 14, 2019 16.55 16.65 16.33 16.38 1,267,065 -0.14(-0.85%)
Oct 11, 2019 16.60 16.78 16.28 16.52 2,800,700 -0.01(-0.06%)
Oct 10, 2019 16.27 16.77 16.19 16.53 2,488,815 +0.24(+1.47%)
Oct 09, 2019 16.71 16.86 16.25 16.29 2,268,443 -0.23(-1.36%)
Oct 08, 2019 16.54 16.72 16.23 16.52 3,603,946 -0.29(-1.70%)
Oct 07, 2019 16.95 17.13 16.79 16.80 2,326,650 -0.23(-1.38%)
Oct 04, 2019 17.96 17.98 16.94 17.04 3,671,400 -0.89(-4.99%)
Oct 03, 2019 17.92 18.09 17.41 17.93 1,801,313 +0.00(+0.00%)
Oct 02, 2019 17.62 18.09 17.46 17.93 1,819,160 +0.19(+1.07%)
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.