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 (%)
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%)
Jul 01, 2004 10.00 10.10 9.410 9.470 397,200 -0.62(-6.14%)
Jun 30, 2004 10.05 10.10 9.860 10.09 720,600 +0.04(+0.40%)
Jun 29, 2004 9.590 10.05 9.530 10.05 523,500 +0.55(+5.79%)
Jun 28, 2004 9.769 9.790 9.370 9.500 322,000 -0.42(-4.23%)
Jun 25, 2004 9.490 9.970 9.440 9.920 1,033,500 +0.38(+3.98%)
Jun 24, 2004 9.490 9.600 9.180 9.540 468,000 +0.19(+2.03%)
Jun 23, 2004 8.700 9.510 8.530 9.350 422,300 +0.66(+7.59%)
Jun 22, 2004 8.730 8.750 8.530 8.690 306,500 -0.09(-1.03%)
Jun 21, 2004 8.570 8.840 8.530 8.780 304,300 +0.21(+2.45%)
Jun 18, 2004 8.510 8.740 8.380 8.570 347,400 -0.08(-0.92%)
Jun 17, 2004 8.780 8.780 8.460 8.650 294,500 -0.13(-1.48%)
Jun 16, 2004 8.490 8.780 8.480 8.780 308,600 +0.28(+3.29%)
Jun 15, 2004 8.540 8.590 8.480 8.500 343,300 +0.01(+0.12%)
Jun 14, 2004 8.390 8.500 8.180 8.490 282,300 +0.11(+1.31%)
Jun 10, 2004 8.480 8.520 8.040 8.380 316,900 +0.08(+0.96%)
Jun 09, 2004 8.950 9.040 8.290 8.300 429,100 -0.69(-7.68%)
Jun 08, 2004 9.110 9.150 8.960 8.990 232,700 -0.12(-1.32%)
Jun 07, 2004 9.050 9.110 8.860 9.110 181,500 +0.06(+0.66%)
Jun 04, 2004 9.050 9.200 8.860 9.050 154,600 +0.02(+0.22%)
Jun 03, 2004 9.100 9.200 8.830 9.030 212,500 -0.11(-1.20%)
Jun 02, 2004 8.970 9.200 8.970 9.140 194,800 +0.16(+1.78%)
Jun 01, 2004 9.230 9.240 8.960 8.980 313,400 -0.23(-2.50%)
May 28, 2004 9.120 9.250 9.100 9.210 98,300 +0.04(+0.44%)
May 27, 2004 9.310 9.500 9.090 9.170 200,500 -0.19(-2.03%)
May 26, 2004 9.260 9.390 9.120 9.360 186,500 +0.06(+0.65%)
May 25, 2004 9.050 9.440 9.030 9.300 282,200 +0.21(+2.31%)
May 24, 2004 9.150 9.300 9.000 9.090 330,300 -0.06(-0.66%)
May 21, 2004 9.200 9.210 8.950 9.150 311,300 +0.13(+1.44%)
May 20, 2004 9.000 9.120 8.900 9.020 226,600 -0.03(-0.33%)
May 19, 2004 9.150 9.240 8.950 9.050 376,500 +0.01(+0.11%)
May 18, 2004 9.010 9.200 8.800 9.040 283,100 +0.18(+2.03%)
May 17, 2004 9.000 9.130 8.750 8.860 448,100 -0.15(-1.66%)
May 14, 2004 9.070 9.290 8.970 9.010 406,500 -0.12(-1.31%)
May 13, 2004 9.210 10.00 9.050 9.130 362,300 -0.18(-1.93%)
May 12, 2004 9.260 9.500 8.840 9.310 530,600 -0.13(-1.38%)
May 11, 2004 9.300 9.900 9.300 9.440 468,200 +0.17(+1.83%)
May 10, 2004 9.270 9.510 9.010 9.270 657,000 -0.20(-2.12%)
May 07, 2004 9.650 10.64 9.420 9.471 796,300 -0.25(-2.56%)
May 06, 2004 10.00 10.00 9.650 9.720 415,800 -0.28(-2.80%)
May 05, 2004 9.670 10.20 9.650 10.00 414,500 +0.14(+1.42%)
May 04, 2004 9.680 10.00 9.610 9.860 420,700 +0.10(+1.02%)
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.