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 30, 2010 5.700 5.900 5.620 5.790 1,829,985 +0.08(+1.40%)
Nov 29, 2010 5.830 5.890 5.630 5.710 1,598,650 -0.12(-2.06%)
Nov 26, 2010 5.790 5.980 5.780 5.830 854,017 +0.09(+1.57%)
Nov 24, 2010 5.840 5.740 5.740 5.740 1,724,471 +0.05(+0.88%)
Nov 23, 2010 5.800 5.900 5.670 5.690 1,412,283 -0.10(-1.73%)
Nov 22, 2010 5.700 5.890 5.560 5.790 2,820,981 +0.23(+4.14%)
Nov 19, 2010 6.150 6.150 5.530 5.560 4,848,480 -0.67(-10.75%)
Nov 18, 2010 5.820 6.490 5.600 6.230 15,563,436 +1.51(+31.99%)
Nov 17, 2010 4.410 4.720 4.410 4.720 1,451,339 +0.33(+7.52%)
Nov 16, 2010 4.480 4.550 4.350 4.390 1,205,345 -0.13(-2.88%)
Nov 15, 2010 4.340 4.570 4.300 4.520 1,054,521 +0.26(+6.10%)
Nov 12, 2010 4.450 4.470 4.260 4.260 1,185,722 -0.25(-5.54%)
Nov 11, 2010 4.430 4.560 4.335 4.510 1,004,061 +0.02(+0.45%)
Nov 10, 2010 4.170 4.490 4.090 4.490 1,623,878 +0.35(+8.45%)
Nov 09, 2010 4.220 4.250 4.110 4.140 966,174 -0.06(-1.43%)
Nov 08, 2010 4.350 4.350 4.190 4.200 987,547 -0.16(-3.67%)
Nov 05, 2010 4.300 4.550 4.300 4.360 792,859 -0.09(-2.02%)
Nov 04, 2010 4.530 4.600 4.390 4.450 822,691 -0.03(-0.67%)
Nov 03, 2010 4.390 4.480 4.350 4.480 803,466 +0.11(+2.52%)
Nov 02, 2010 4.190 4.410 4.190 4.370 1,193,863 +0.25(+6.07%)
Nov 01, 2010 4.470 4.490 4.110 4.120 1,492,532 -0.35(-7.83%)
Oct 29, 2010 4.470 4.540 4.420 4.470 561,019 -0.04(-0.89%)
Oct 28, 2010 4.560 4.680 4.500 4.510 608,223 +0.02(+0.45%)
Oct 27, 2010 4.570 4.630 4.460 4.490 871,257 -0.26(-5.47%)
Oct 25, 2010 4.760 4.880 4.730 4.750 654,643 +0.02(+0.42%)
Oct 22, 2010 4.630 4.740 4.610 4.730 471,932 +0.11(+2.38%)
Oct 21, 2010 4.800 4.820 4.520 4.620 1,085,965 -0.13(-2.74%)
Oct 20, 2010 4.660 4.820 4.610 4.750 707,960 +0.14(+3.04%)
Oct 19, 2010 4.720 4.780 4.580 4.610 1,300,604 -0.20(-4.16%)
Oct 18, 2010 4.600 4.990 4.500 4.810 1,792,518 +0.21(+4.57%)
Oct 15, 2010 4.530 4.680 4.410 4.600 1,534,754 +0.15(+3.37%)
Oct 14, 2010 4.370 4.480 4.340 4.450 687,119 +0.06(+1.37%)
Oct 13, 2010 4.370 4.480 4.330 4.390 874,619 +0.06(+1.39%)
Oct 12, 2010 4.300 4.430 4.270 4.330 850,520 +0.06(+1.41%)
Oct 11, 2010 4.480 4.580 4.260 4.270 2,094,159 +0.04(+0.95%)
Oct 08, 2010 4.040 4.270 4.020 4.230 894,662 +0.19(+4.70%)
Oct 07, 2010 4.030 4.090 4.000 4.040 382,223 +0.04(+1.00%)
Oct 06, 2010 4.080 4.110 4.000 4.000 606,953 -0.10(-2.44%)
Oct 05, 2010 4.030 4.110 3.890 4.100 920,155 +0.12(+3.02%)
Oct 04, 2010 3.940 3.990 3.840 3.980 808,960 +0.01(+0.25%)
Oct 01, 2010 3.970 4.010 3.880 3.970 535,389 +0.05(+1.28%)
Sep 30, 2010 3.990 4.010 3.880 3.920 633,339 -0.02(-0.51%)
Sep 29, 2010 3.960 4.000 3.865 3.940 626,233 -0.06(-1.50%)
Sep 28, 2010 4.070 4.080 3.950 4.000 772,553 -0.09(-2.20%)
Sep 27, 2010 4.180 4.200 4.080 4.090 427,248 -0.08(-1.92%)
Sep 24, 2010 4.110 4.190 4.025 4.170 828,247 +0.15(+3.73%)
Sep 23, 2010 4.170 4.170 3.970 4.020 1,048,069 -0.18(-4.29%)
Sep 22, 2010 4.260 4.290 4.180 4.200 1,017,977 -0.07(-1.64%)
Sep 21, 2010 4.240 4.280 4.180 4.270 1,109,826 +0.06(+1.43%)
Sep 20, 2010 4.030 4.210 3.960 4.210 1,367,237 +0.21(+5.25%)
Sep 17, 2010 4.000 4.020 3.830 4.000 1,655,090 +0.00(+0.00%)
Sep 15, 2010 3.990 4.070 3.880 4.000 798,909 -0.01(-0.25%)
Sep 14, 2010 3.910 4.030 3.830 4.010 1,192,608 +0.09(+2.30%)
Sep 13, 2010 3.810 3.950 3.780 3.920 975,436 +0.15(+3.98%)
Sep 10, 2010 3.600 3.800 3.600 3.770 1,180,334 +0.03(+0.80%)
Sep 09, 2010 3.880 3.940 3.710 3.740 1,938,822 +0.00(+0.00%)
Sep 08, 2010 3.600 3.760 3.600 3.740 1,001,058 +0.17(+4.76%)
Sep 07, 2010 3.800 3.830 3.560 3.570 1,493,410 -0.23(-6.05%)
Sep 03, 2010 3.550 3.820 3.480 3.800 2,188,485 +0.30(+8.57%)
Sep 02, 2010 3.360 3.590 3.220 3.500 2,104,170 +0.18(+5.42%)
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.