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 (%)
Dec 30, 2005 9.390 9.420 9.090 9.420 705,944 +0.03(+0.32%)
Dec 29, 2005 9.620 9.750 9.390 9.390 305,789 -0.28(-2.90%)
Dec 28, 2005 9.860 9.860 9.580 9.670 266,900 -0.19(-1.93%)
Dec 27, 2005 9.910 9.960 9.760 9.860 374,700 +0.04(+0.41%)
Dec 23, 2005 9.550 9.950 9.550 9.820 393,872 +0.24(+2.51%)
Dec 22, 2005 9.220 9.590 9.210 9.580 704,687 +0.44(+4.81%)
Dec 21, 2005 9.000 9.160 8.920 9.140 383,109 +0.22(+2.47%)
Dec 20, 2005 8.700 8.990 8.450 8.920 424,716 +0.21(+2.41%)
Dec 19, 2005 9.140 9.220 8.630 8.710 532,002 -0.43(-4.70%)
Dec 16, 2005 9.050 9.200 8.950 9.140 1,030,252 +0.13(+1.44%)
Dec 15, 2005 8.970 9.120 8.950 9.010 385,989 +0.01(+0.11%)
Dec 14, 2005 9.170 9.250 8.960 9.000 598,518 -0.15(-1.64%)
Dec 13, 2005 8.930 9.200 8.930 9.150 353,925 +0.15(+1.67%)
Dec 12, 2005 8.860 9.070 8.860 9.000 279,701 +0.10(+1.12%)
Dec 09, 2005 8.750 8.990 8.670 8.900 315,663 +0.10(+1.14%)
Dec 08, 2005 8.580 8.800 8.510 8.800 640,878 +0.29(+3.41%)
Dec 07, 2005 8.450 8.630 8.390 8.510 511,184 +0.23(+2.78%)
Dec 06, 2005 8.790 8.800 8.250 8.280 658,343 +0.07(+0.85%)
Dec 05, 2005 8.010 8.250 7.980 8.210 204,017 +0.14(+1.73%)
Dec 02, 2005 8.060 8.110 7.910 8.070 263,309 -0.07(-0.86%)
Dec 01, 2005 8.160 8.230 7.970 8.140 427,192 +0.06(+0.74%)
Nov 30, 2005 7.930 8.080 7.820 8.080 225,417 +0.21(+2.67%)
Nov 29, 2005 8.080 8.080 7.830 7.870 198,045 -0.11(-1.38%)
Nov 28, 2005 8.340 8.340 7.910 7.980 294,412 -0.36(-4.32%)
Nov 25, 2005 8.480 8.480 8.330 8.340 38,195 -0.16(-1.88%)
Nov 23, 2005 8.560 8.560 8.438 8.500 175,995 -0.04(-0.47%)
Nov 22, 2005 8.800 8.800 8.450 8.540 550,230 -0.25(-2.84%)
Nov 21, 2005 8.580 8.800 8.510 8.790 251,120 +0.14(+1.62%)
Nov 18, 2005 8.450 8.670 8.390 8.650 313,619 +0.34(+4.09%)
Nov 17, 2005 8.180 8.340 8.070 8.310 381,876 +0.24(+2.97%)
Nov 16, 2005 8.330 8.380 7.930 8.070 314,764 -0.25(-3.00%)
Nov 15, 2005 8.560 8.990 8.320 8.320 361,359 -0.23(-2.69%)
Nov 14, 2005 9.060 9.070 8.480 8.550 353,768 -0.42(-4.68%)
Nov 11, 2005 9.000 9.040 8.820 8.970 212,596 -0.07(-0.77%)
Nov 10, 2005 8.900 9.090 8.650 9.040 483,649 +0.10(+1.12%)
Nov 09, 2005 8.760 9.000 8.760 8.940 283,242 +0.18(+2.05%)
Nov 08, 2005 8.790 8.940 8.590 8.760 299,381 -0.07(-0.79%)
Nov 07, 2005 8.450 8.850 8.440 8.830 376,113 +0.33(+3.88%)
Nov 04, 2005 8.030 8.500 8.030 8.500 403,653 +0.60(+7.59%)
Nov 03, 2005 8.000 8.100 7.851 7.900 251,467 +0.02(+0.25%)
Nov 02, 2005 7.630 7.880 7.530 7.880 302,645 +0.30(+3.96%)
Nov 01, 2005 7.680 7.760 7.530 7.580 157,335 -0.15(-1.94%)
Oct 31, 2005 7.500 7.850 7.400 7.730 450,158 +0.33(+4.46%)
Oct 28, 2005 7.440 7.530 7.260 7.400 375,809 +0.05(+0.68%)
Oct 27, 2005 7.740 7.750 7.310 7.350 279,061 -0.35(-4.55%)
Oct 26, 2005 7.880 8.000 7.650 7.700 346,874 -0.16(-2.04%)
Oct 25, 2005 7.700 7.920 7.610 7.860 408,774 +0.08(+1.03%)
Oct 24, 2005 7.280 7.780 7.270 7.780 319,285 +0.51(+7.02%)
Oct 21, 2005 7.289 7.500 7.250 7.270 350,770 +0.02(+0.28%)
Oct 20, 2005 7.500 7.510 7.160 7.250 234,729 -0.09(-1.23%)
Oct 19, 2005 7.230 7.360 7.070 7.340 400,294 +0.06(+0.82%)
Oct 18, 2005 7.400 7.410 7.082 7.280 164,434 -0.10(-1.36%)
Oct 17, 2005 7.490 7.640 7.220 7.380 152,106 -0.09(-1.20%)
Oct 14, 2005 7.310 7.510 7.120 7.470 215,096 +0.20(+2.75%)
Oct 13, 2005 6.910 7.280 6.910 7.270 342,230 +0.31(+4.45%)
Oct 12, 2005 7.000 7.190 6.530 6.960 937,069 -0.06(-0.85%)
Oct 11, 2005 7.440 7.450 7.020 7.020 395,298 -0.21(-2.90%)
Oct 10, 2005 7.270 7.390 7.190 7.230 110,062 +0.02(+0.28%)
Oct 07, 2005 7.190 7.490 7.160 7.210 251,445 +0.03(+0.42%)
Oct 06, 2005 7.440 7.550 7.170 7.180 420,018 -0.22(-2.97%)
Oct 05, 2005 7.760 7.820 7.400 7.400 316,318 -0.42(-5.37%)
Oct 04, 2005 7.930 8.160 7.820 7.820 293,912 -0.11(-1.39%)
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.