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 (%)
Feb 27, 2004 8.910 9.220 8.780 9.220 1,191,700 +0.36(+4.06%)
Feb 26, 2004 8.500 8.860 8.432 8.860 310,500 +0.11(+1.26%)
Feb 25, 2004 8.440 8.790 8.300 8.750 568,400 +0.25(+2.94%)
Feb 24, 2004 8.180 8.500 8.130 8.500 293,700 +0.32(+3.91%)
Feb 23, 2004 8.560 8.620 8.160 8.180 356,600 -0.38(-4.44%)
Feb 20, 2004 8.100 8.630 8.070 8.560 820,200 +0.42(+5.16%)
Feb 19, 2004 8.760 8.770 8.100 8.140 790,700 -0.44(-5.13%)
Feb 18, 2004 8.470 8.860 8.360 8.580 711,700 +0.26(+3.12%)
Feb 17, 2004 7.950 8.340 7.930 8.320 444,400 +0.32(+4.00%)
Feb 13, 2004 7.890 8.080 7.850 8.000 343,000 +0.09(+1.14%)
Feb 12, 2004 8.090 8.090 7.820 7.910 385,000 -0.18(-2.22%)
Feb 11, 2004 8.001 8.100 7.725 8.090 350,600 +0.03(+0.37%)
Feb 10, 2004 7.430 8.100 7.430 8.060 423,900 +0.38(+4.95%)
Feb 09, 2004 8.040 8.100 7.610 7.680 329,100 -0.13(-1.66%)
Feb 06, 2004 7.181 7.950 7.160 7.810 857,900 +0.60(+8.32%)
Feb 05, 2004 7.100 7.430 7.050 7.210 619,000 +0.12(+1.69%)
Feb 04, 2004 7.290 7.320 7.080 7.090 270,000 -0.24(-3.27%)
Feb 03, 2004 7.530 7.640 7.330 7.330 274,200 -0.29(-3.81%)
Feb 02, 2004 7.890 8.100 7.530 7.620 327,300 -0.30(-3.79%)
Jan 30, 2004 7.700 8.050 7.260 7.920 606,900 +0.19(+2.46%)
Jan 29, 2004 7.500 7.930 7.400 7.730 299,600 +0.22(+2.93%)
Jan 28, 2004 7.951 8.100 7.500 7.510 268,100 -0.44(-5.53%)
Jan 27, 2004 8.030 8.100 7.760 7.950 300,500 -0.15(-1.85%)
Jan 26, 2004 8.150 8.270 7.830 8.100 467,000 +0.02(+0.25%)
Jan 23, 2004 7.701 8.170 7.570 8.080 349,400 +0.38(+4.94%)
Jan 22, 2004 8.100 8.350 7.700 7.700 331,500 -0.31(-3.87%)
Jan 21, 2004 8.410 8.430 7.820 8.010 551,400 -0.19(-2.32%)
Jan 20, 2004 7.900 8.200 7.781 8.200 368,100 +0.12(+1.49%)
Jan 16, 2004 7.880 8.130 7.800 8.080 321,400 +0.13(+1.61%)
Jan 15, 2004 7.940 8.010 7.750 7.952 221,994 -0.01(-0.10%)
Jan 14, 2004 7.810 8.030 7.660 7.960 356,557 +0.37(+4.87%)
Jan 13, 2004 7.700 7.750 7.500 7.590 258,120 -0.12(-1.56%)
Jan 12, 2004 7.570 7.730 7.550 7.710 312,504 +0.05(+0.65%)
Jan 09, 2004 7.530 7.770 7.390 7.660 334,698 +0.10(+1.32%)
Jan 08, 2004 7.330 7.560 7.120 7.560 216,751 +0.16(+2.16%)
Jan 07, 2004 7.300 7.400 6.970 7.400 424,586 +0.17(+2.35%)
Jan 06, 2004 6.920 7.270 6.810 7.230 329,300 +0.41(+6.01%)
Jan 05, 2004 6.900 7.200 6.820 6.820 408,100 -0.18(-2.57%)
Jan 02, 2004 7.220 7.250 6.870 7.000 185,400 -0.05(-0.71%)
Dec 31, 2003 6.960 7.120 6.710 7.050 322,700 -0.08(-1.12%)
Dec 30, 2003 6.910 7.150 6.850 7.130 214,725 +0.06(+0.85%)
Dec 29, 2003 6.670 7.130 6.670 7.070 274,017 +0.21(+3.06%)
Dec 26, 2003 6.869 7.000 6.670 6.860 114,510 +0.06(+0.88%)
Dec 24, 2003 6.830 6.850 6.670 6.800 99,162 -0.10(-1.45%)
Dec 23, 2003 6.601 6.900 6.590 6.900 183,007 +0.31(+4.72%)
Dec 22, 2003 6.680 6.730 6.470 6.589 164,504 -0.14(-2.10%)
Dec 19, 2003 6.840 6.880 6.350 6.730 351,426 +0.06(+0.90%)
Dec 18, 2003 6.750 6.840 6.140 6.670 391,706 +0.23(+3.57%)
Dec 17, 2003 6.371 6.470 6.300 6.440 101,733 -0.03(-0.46%)
Dec 16, 2003 6.300 6.518 6.180 6.470 223,932 +0.14(+2.21%)
Dec 15, 2003 6.780 6.900 6.270 6.330 261,789 -0.19(-2.91%)
Dec 12, 2003 6.790 6.950 6.420 6.520 193,563 -0.01(-0.15%)
Dec 11, 2003 6.140 6.650 6.140 6.530 237,741 +0.38(+6.18%)
Dec 10, 2003 6.450 6.480 6.111 6.150 259,788 -0.12(-1.91%)
Dec 09, 2003 6.451 6.670 6.240 6.270 289,956 -0.22(-3.39%)
Dec 08, 2003 6.441 6.550 6.260 6.490 226,962 -0.01(-0.15%)
Dec 05, 2003 6.700 6.810 6.390 6.500 207,022 -0.20(-2.99%)
Dec 04, 2003 6.620 6.780 6.300 6.700 443,581 -0.03(-0.45%)
Dec 03, 2003 7.030 7.060 6.520 6.730 324,973 -0.07(-1.03%)
Dec 02, 2003 6.800 7.150 6.640 6.800 408,633 +0.00(+0.00%)
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.