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 (%)
Sep 30, 2004 8.080 8.150 7.880 8.060 193,000 -0.09(-1.10%)
Sep 29, 2004 7.690 8.170 7.600 8.150 378,300 +0.03(+0.37%)
Sep 28, 2004 7.980 8.140 7.650 8.120 184,000 +0.35(+4.50%)
Sep 27, 2004 8.050 8.170 7.760 7.770 469,500 -0.28(-3.48%)
Sep 24, 2004 7.970 8.230 7.950 8.050 124,700 -0.10(-1.23%)
Sep 23, 2004 8.050 8.450 8.050 8.150 154,300 -0.07(-0.85%)
Sep 22, 2004 8.670 8.670 7.900 8.220 534,400 -0.82(-9.07%)
Sep 21, 2004 8.820 9.060 8.700 9.040 198,400 +0.19(+2.15%)
Sep 20, 2004 8.780 8.950 8.590 8.850 250,100 +0.01(+0.11%)
Sep 17, 2004 8.700 9.070 8.580 8.840 413,600 +0.07(+0.80%)
Sep 16, 2004 8.400 8.780 8.330 8.770 205,100 +0.50(+6.05%)
Sep 15, 2004 8.290 8.420 8.190 8.270 184,800 -0.07(-0.84%)
Sep 14, 2004 8.350 8.430 8.090 8.340 232,000 -0.11(-1.30%)
Sep 13, 2004 8.180 8.450 8.050 8.450 226,900 +0.27(+3.30%)
Sep 10, 2004 7.890 8.220 7.860 8.180 163,100 +0.18(+2.25%)
Sep 09, 2004 7.860 8.120 7.650 8.000 217,200 +0.25(+3.23%)
Sep 08, 2004 7.940 8.010 7.740 7.750 102,300 -0.20(-2.52%)
Sep 07, 2004 7.860 8.190 7.780 7.950 181,500 +0.09(+1.15%)
Sep 03, 2004 8.070 8.240 7.700 7.860 122,000 -0.16(-2.00%)
Sep 02, 2004 7.440 8.070 7.430 8.020 417,300 -0.02(-0.25%)
Sep 01, 2004 7.650 8.500 7.650 8.040 421,200 +0.24(+3.08%)
Aug 31, 2004 7.120 7.800 7.050 7.800 670,900 +0.65(+9.09%)
Aug 30, 2004 7.650 7.700 7.120 7.150 168,600 -0.60(-7.74%)
Aug 27, 2004 7.330 7.870 7.330 7.750 135,500 +0.39(+5.30%)
Aug 26, 2004 7.510 7.770 7.340 7.360 184,500 -0.26(-3.41%)
Aug 25, 2004 7.330 7.700 7.210 7.620 225,500 +0.28(+3.81%)
Aug 24, 2004 7.860 8.050 7.330 7.340 182,700 -0.39(-5.05%)
Aug 23, 2004 8.050 8.100 7.660 7.730 208,100 -0.27(-3.37%)
Aug 20, 2004 7.630 8.080 7.550 8.000 177,500 +0.45(+5.96%)
Aug 19, 2004 8.130 8.130 7.510 7.550 166,900 -0.50(-6.21%)
Aug 18, 2004 7.350 8.170 7.170 8.050 209,936 +0.67(+9.08%)
Aug 17, 2004 7.050 7.390 7.050 7.380 390,600 +0.21(+2.93%)
Aug 16, 2004 6.640 7.250 6.470 7.170 263,600 +0.62(+9.47%)
Aug 13, 2004 6.640 6.870 6.440 6.550 122,200 -0.20(-2.96%)
Aug 12, 2004 6.800 6.970 6.400 6.750 348,800 -0.04(-0.59%)
Aug 11, 2004 6.710 7.190 6.310 6.790 559,000 -0.01(-0.15%)
Aug 10, 2004 6.110 6.810 6.110 6.800 257,100 +0.68(+11.11%)
Aug 09, 2004 6.590 6.660 6.120 6.120 359,300 -0.44(-6.71%)
Aug 06, 2004 7.160 7.200 6.390 6.560 656,900 -0.60(-8.38%)
Aug 05, 2004 7.310 7.460 7.159 7.160 192,400 -0.17(-2.32%)
Aug 04, 2004 7.230 7.620 7.100 7.330 153,100 +0.08(+1.10%)
Aug 03, 2004 7.650 7.650 7.250 7.250 412,500 -0.40(-5.23%)
Aug 02, 2004 7.910 7.950 7.450 7.650 226,700 -0.27(-3.41%)
Jul 30, 2004 7.920 7.970 7.700 7.920 247,100 -0.04(-0.50%)
Jul 29, 2004 7.950 7.960 7.560 7.960 249,400 +0.08(+1.02%)
Jul 28, 2004 7.530 7.930 7.200 7.880 429,500 +0.18(+2.34%)
Jul 27, 2004 7.211 7.770 7.211 7.700 489,700 +0.43(+5.91%)
Jul 26, 2004 7.450 7.510 7.020 7.270 212,500 -0.06(-0.82%)
Jul 23, 2004 7.720 7.800 7.330 7.330 215,700 -0.47(-6.03%)
Jul 22, 2004 7.500 7.950 7.440 7.800 373,900 +0.37(+4.98%)
Jul 21, 2004 8.000 8.010 7.400 7.430 313,400 -0.69(-8.50%)
Jul 20, 2004 7.680 8.130 7.500 8.120 400,000 +0.56(+7.41%)
Jul 19, 2004 7.880 7.900 7.520 7.560 350,500 -0.25(-3.20%)
Jul 16, 2004 8.030 8.050 7.650 7.810 351,600 -0.23(-2.86%)
Jul 15, 2004 8.040 8.180 7.960 8.040 253,900 -0.09(-1.11%)
Jul 14, 2004 8.140 8.310 7.940 8.130 295,000 -0.06(-0.73%)
Jul 13, 2004 8.130 8.380 8.110 8.190 271,800 -0.05(-0.61%)
Jul 12, 2004 8.470 8.470 8.130 8.240 303,300 -0.20(-2.37%)
Jul 09, 2004 8.400 8.720 8.320 8.440 518,200 +0.02(+0.24%)
Jul 08, 2004 9.000 9.050 8.400 8.420 430,900 -0.58(-6.44%)
Jul 07, 2004 9.150 9.410 8.950 9.000 293,400 -0.23(-2.49%)
Jul 06, 2004 9.610 9.670 9.230 9.230 412,800 -0.44(-4.55%)
Jul 02, 2004 9.450 9.760 9.340 9.670 261,600 +0.20(+2.11%)
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.