Skip to main content

Exelixis Inc (NQ: EXEL )

16.94 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 16.80 16.96 16.78 16.94 485,040 +0.08(+0.47%)
Nov 23, 2022 17.16 17.40 16.84 16.86 986,165 -0.26(-1.52%)
Nov 22, 2022 16.80 17.13 16.72 17.12 1,535,176 +0.30(+1.78%)
Nov 21, 2022 16.94 17.01 16.80 16.82 1,092,818 -0.09(-0.53%)
Nov 18, 2022 17.04 17.07 16.67 16.91 1,571,707 -0.01(-0.06%)
Nov 17, 2022 16.72 16.98 16.71 16.92 1,563,412 +0.07(+0.42%)
Nov 16, 2022 16.93 16.96 16.64 16.85 1,831,020 +0.05(+0.30%)
Nov 15, 2022 16.99 17.18 16.75 16.80 2,075,352 +0.09(+0.54%)
Nov 14, 2022 16.81 17.11 16.70 16.71 1,865,739 -0.09(-0.54%)
Nov 11, 2022 16.80 16.90 16.47 16.80 2,078,738 -0.11(-0.65%)
Nov 10, 2022 16.81 16.99 16.56 16.91 2,507,832 +0.52(+3.17%)
Nov 09, 2022 16.50 16.66 16.37 16.39 1,739,602 -0.17(-1.03%)
Nov 08, 2022 16.44 16.79 16.32 16.56 1,938,949 +0.21(+1.28%)
Nov 07, 2022 16.47 16.70 16.26 16.35 1,859,697 -0.11(-0.67%)
Nov 04, 2022 16.30 16.62 16.08 16.46 2,577,763 +0.22(+1.35%)
Nov 03, 2022 16.83 16.93 16.22 16.24 3,223,113 -0.77(-4.53%)
Nov 02, 2022 16.70 17.34 16.32 17.01 2,729,757 +0.21(+1.25%)
Nov 01, 2022 16.97 17.22 16.77 16.80 2,521,114 +0.22(+1.33%)
Oct 31, 2022 16.49 16.74 16.29 16.58 2,455,084 -0.05(-0.30%)
Oct 28, 2022 16.44 16.66 16.20 16.63 2,345,610 +0.31(+1.90%)
Oct 27, 2022 16.40 16.54 16.24 16.32 2,084,570 -0.02(-0.12%)
Oct 26, 2022 16.64 16.83 16.27 16.34 2,310,663 -0.33(-1.98%)
Oct 25, 2022 16.29 16.87 16.28 16.67 2,068,016 +0.35(+2.14%)
Oct 24, 2022 16.50 16.70 16.32 16.32 1,263,848 -0.13(-0.79%)
Oct 21, 2022 16.15 16.50 16.06 16.45 2,922,665 +0.32(+1.98%)
Oct 20, 2022 16.31 16.44 16.05 16.13 1,358,849 -0.12(-0.74%)
Oct 19, 2022 16.34 16.57 16.16 16.25 1,984,613 -0.28(-1.69%)
Oct 18, 2022 16.62 16.91 16.44 16.53 2,624,594 +0.20(+1.22%)
Oct 17, 2022 15.82 16.38 15.76 16.33 2,696,977 +0.68(+4.35%)
Oct 14, 2022 15.90 16.06 15.64 15.65 1,667,934 -0.01(-0.06%)
Oct 13, 2022 15.15 15.79 15.09 15.66 4,374,272 +0.34(+2.22%)
Oct 12, 2022 15.57 15.65 15.19 15.32 4,617,816 -0.19(-1.23%)
Oct 11, 2022 15.04 15.70 14.87 15.51 4,306,424 +0.55(+3.68%)
Oct 10, 2022 15.43 15.56 14.91 14.96 4,000,326 -0.44(-2.86%)
Oct 07, 2022 15.55 15.71 15.25 15.40 3,829,700 -0.20(-1.28%)
Oct 06, 2022 15.87 15.91 15.48 15.60 3,997,801 -0.38(-2.38%)
Oct 05, 2022 16.20 16.34 15.93 15.98 2,856,973 -0.43(-2.62%)
Oct 04, 2022 16.55 16.77 16.23 16.41 3,224,808 +0.06(+0.37%)
Oct 03, 2022 15.90 16.47 15.68 16.35 3,054,156 +0.67(+4.27%)
Sep 30, 2022 15.85 16.17 15.65 15.68 2,950,425 -0.16(-1.01%)
Sep 29, 2022 16.16 16.17 15.69 15.84 2,047,531 -0.35(-2.16%)
Sep 28, 2022 16.10 16.35 16.02 16.19 2,553,863 +0.29(+1.82%)
Sep 27, 2022 15.99 16.23 15.68 15.90 2,395,247 +0.01(+0.06%)
Sep 26, 2022 16.29 16.45 15.87 15.89 1,525,754 -0.39(-2.40%)
Sep 23, 2022 16.37 16.43 15.99 16.28 1,805,874 -0.29(-1.75%)
Sep 22, 2022 16.42 16.66 16.19 16.57 2,228,242 +0.07(+0.42%)
Sep 21, 2022 16.95 17.11 16.50 16.50 1,686,112 -0.40(-2.37%)
Sep 20, 2022 16.82 16.94 16.61 16.90 2,137,739 -0.02(-0.12%)
Sep 19, 2022 17.09 17.09 16.82 16.92 1,752,386 -0.23(-1.34%)
Sep 16, 2022 16.91 17.21 16.78 17.15 4,645,381 +0.02(+0.12%)
Sep 15, 2022 17.11 17.41 17.02 17.13 2,556,609 -0.05(-0.29%)
Sep 14, 2022 17.18 17.42 17.03 17.18 1,582,959 +0.04(+0.23%)
Sep 13, 2022 17.78 17.96 17.10 17.14 2,092,165 -0.83(-4.62%)
Sep 12, 2022 17.93 18.07 17.66 17.97 1,721,712 +0.07(+0.39%)
Sep 09, 2022 17.88 18.05 17.66 17.90 1,737,808 +0.09(+0.51%)
Sep 08, 2022 17.69 17.98 17.62 17.81 1,348,319 +0.03(+0.17%)
Sep 07, 2022 17.40 17.94 17.37 17.78 1,848,097 +0.41(+2.36%)
Sep 06, 2022 17.92 17.92 17.34 17.37 1,958,618 -0.54(-3.02%)
Sep 02, 2022 18.25 18.36 17.80 17.91 1,492,694 -0.31(-1.70%)
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.