Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

22.02 +0.09 (+0.41%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 2, 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 (%)
Aug 31, 2009 5.660 5.720 5.560 5.720 670,226 +0.01(+0.18%)
Aug 28, 2009 5.890 5.890 5.620 5.710 438,385 -0.12(-2.06%)
Aug 27, 2009 5.820 5.840 5.600 5.830 367,601 +0.05(+0.87%)
Aug 26, 2009 5.730 5.950 5.730 5.780 570,069 +0.05(+0.87%)
Aug 25, 2009 5.690 5.880 5.620 5.730 661,964 +0.06(+1.06%)
Aug 24, 2009 5.700 5.750 5.620 5.670 410,158 -0.02(-0.35%)
Aug 21, 2009 5.720 5.800 5.640 5.690 646,066 +0.03(+0.53%)
Aug 20, 2009 5.680 5.700 5.480 5.660 374,210 -0.05(-0.88%)
Aug 19, 2009 5.400 5.710 5.360 5.710 605,712 +0.22(+4.01%)
Aug 18, 2009 5.620 5.620 5.440 5.490 429,774 -0.11(-1.96%)
Aug 17, 2009 5.480 5.620 5.360 5.600 719,704 -0.01(-0.18%)
Aug 14, 2009 5.680 5.680 5.500 5.610 555,473 -0.09(-1.58%)
Aug 13, 2009 5.690 5.710 5.470 5.700 681,352 +0.08(+1.42%)
Aug 12, 2009 5.410 5.740 5.410 5.620 764,595 +0.23(+4.27%)
Aug 11, 2009 5.560 5.600 5.350 5.390 544,671 -0.22(-3.92%)
Aug 10, 2009 5.510 5.630 5.460 5.610 537,602 +0.04(+0.72%)
Aug 07, 2009 5.560 5.690 5.450 5.570 674,662 +0.12(+2.20%)
Aug 06, 2009 5.640 5.680 5.450 5.450 665,209 -0.18(-3.20%)
Aug 05, 2009 5.800 5.800 5.600 5.630 641,510 -0.18(-3.10%)
Aug 04, 2009 5.590 5.820 5.500 5.810 719,180 +0.16(+2.83%)
Aug 03, 2009 5.350 5.650 5.330 5.650 1,181,030 +0.30(+5.61%)
Jul 31, 2009 5.840 5.840 5.310 5.350 2,139,823 -0.55(-9.32%)
Jul 30, 2009 5.900 5.970 5.690 5.900 1,735,387 +0.08(+1.37%)
Jul 29, 2009 6.000 6.010 5.700 5.820 1,133,600 -0.05(-0.85%)
Jul 28, 2009 5.680 6.010 5.610 5.870 1,369,713 +0.13(+2.26%)
Jul 27, 2009 5.880 6.050 5.500 5.740 2,711,163 +0.00(+0.00%)
Jul 24, 2009 5.000 5.850 5.000 5.740 3,718,370 +0.70(+13.89%)
Jul 23, 2009 4.820 5.090 4.810 5.040 1,219,813 +0.23(+4.78%)
Jul 22, 2009 4.750 4.920 4.700 4.810 591,556 +0.05(+1.05%)
Jul 21, 2009 4.820 4.820 4.670 4.760 313,418 -0.05(-1.04%)
Jul 20, 2009 4.780 4.890 4.700 4.810 429,827 +0.05(+1.05%)
Jul 17, 2009 4.730 4.820 4.580 4.760 994,124 +0.04(+0.85%)
Jul 16, 2009 4.640 4.730 4.580 4.720 633,246 +0.07(+1.51%)
Jul 15, 2009 4.490 4.650 4.460 4.650 772,177 +0.16(+3.56%)
Jul 14, 2009 4.460 4.500 4.450 4.490 263,351 +0.04(+0.90%)
Jul 13, 2009 4.340 4.450 4.250 4.450 645,200 +0.03(+0.68%)
Jul 10, 2009 4.360 4.445 4.330 4.420 465,045 +0.02(+0.45%)
Jul 09, 2009 4.460 4.500 4.360 4.400 422,601 -0.01(-0.23%)
Jul 08, 2009 4.570 4.630 4.360 4.410 730,372 -0.11(-2.43%)
Jul 07, 2009 4.560 4.620 4.510 4.520 353,915 -0.05(-1.09%)
Jul 06, 2009 4.700 4.790 4.520 4.570 590,365 -0.15(-3.18%)
Jul 02, 2009 4.820 4.900 4.710 4.720 676,210 -0.18(-3.67%)
Jul 01, 2009 4.900 4.950 4.800 4.900 546,991 +0.03(+0.62%)
Jun 30, 2009 4.990 5.030 4.850 4.870 644,913 -0.10(-2.01%)
Jun 29, 2009 5.050 5.070 4.900 4.970 465,004 -0.08(-1.58%)
Jun 26, 2009 4.940 5.080 4.890 5.050 1,293,094 +0.06(+1.20%)
Jun 25, 2009 4.840 4.990 4.800 4.990 901,909 +0.13(+2.67%)
Jun 24, 2009 4.970 4.970 4.840 4.860 797,786 -0.01(-0.21%)
Jun 23, 2009 4.930 5.000 4.820 4.870 593,719 -0.09(-1.81%)
Jun 22, 2009 5.060 5.100 4.940 4.960 1,171,061 -0.13(-2.55%)
Jun 19, 2009 5.000 5.170 4.990 5.090 1,663,228 +0.17(+3.46%)
Jun 18, 2009 4.940 4.990 4.870 4.920 980,075 -0.01(-0.20%)
Jun 17, 2009 4.980 5.010 4.875 4.930 1,090,490 +0.05(+1.02%)
Jun 16, 2009 4.950 4.950 4.820 4.880 1,339,518 +0.02(+0.41%)
Jun 15, 2009 4.970 5.010 4.800 4.860 1,340,996 -0.10(-2.02%)
Jun 12, 2009 4.950 5.030 4.872 4.960 931,850 +0.03(+0.61%)
Jun 11, 2009 4.890 5.070 4.810 4.930 1,901,511 +0.22(+4.67%)
Jun 10, 2009 4.890 4.900 4.570 4.710 1,792,252 -0.15(-3.09%)
Jun 09, 2009 4.920 4.970 4.770 4.860 731,441 -0.04(-0.82%)
Jun 08, 2009 4.860 5.010 4.810 4.900 1,044,249 -0.08(-1.61%)
Jun 05, 2009 5.060 5.120 4.880 4.980 887,635 -0.05(-0.99%)
Jun 04, 2009 5.150 5.170 4.960 5.030 1,240,818 -0.06(-1.18%)
Jun 03, 2009 4.950 5.180 4.850 5.090 2,341,364 +0.09(+1.80%)
Jun 02, 2009 5.130 5.200 4.950 5.000 2,758,232 -0.13(-2.53%)
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.