Skip to main content

Exelixis Inc (NQ: EXEL )

16.28 -0.29 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.650 6.650 6.360 6.380 1,243,872 -0.34(-5.06%)
Feb 28, 2008 6.490 6.780 6.390 6.720 1,384,364 +0.27(+4.19%)
Feb 27, 2008 6.440 6.690 6.350 6.450 2,225,907 +0.15(+2.38%)
Feb 26, 2008 6.160 6.490 6.050 6.300 1,732,423 +0.14(+2.27%)
Feb 25, 2008 5.810 6.280 5.720 6.160 1,958,086 +0.37(+6.39%)
Feb 22, 2008 6.020 6.170 5.750 5.790 964,289 -0.19(-3.18%)
Feb 21, 2008 6.320 6.420 5.960 5.980 1,231,802 -0.28(-4.47%)
Feb 20, 2008 6.240 6.490 6.200 6.260 1,401,118 -0.19(-2.95%)
Feb 19, 2008 6.900 6.900 6.440 6.450 1,021,461 -0.31(-4.59%)
Feb 18, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.00(+0.00%)
Feb 15, 2008 6.770 6.980 6.700 6.760 1,801,600 +0.01(+0.15%)
Feb 14, 2008 7.010 7.130 6.730 6.750 1,020,703 -0.25(-3.57%)
Feb 13, 2008 7.060 7.490 6.930 7.000 1,093,198 +0.02(+0.29%)
Feb 12, 2008 6.740 7.150 6.740 6.980 806,170 +0.29(+4.33%)
Feb 11, 2008 6.800 6.830 6.620 6.690 767,742 -0.08(-1.18%)
Feb 08, 2008 6.870 6.980 6.690 6.770 479,394 -0.14(-2.03%)
Feb 07, 2008 6.720 6.970 6.650 6.910 770,005 +0.17(+2.52%)
Feb 06, 2008 7.050 7.070 6.740 6.740 857,338 -0.24(-3.44%)
Feb 05, 2008 7.260 7.350 6.960 6.980 651,617 -0.44(-5.93%)
Feb 04, 2008 7.440 7.540 7.290 7.420 421,592 -0.03(-0.40%)
Feb 01, 2008 7.330 7.570 7.200 7.450 582,331 +0.13(+1.78%)
Jan 31, 2008 7.280 7.430 7.090 7.320 1,305,197 -0.07(-0.95%)
Jan 30, 2008 7.460 7.750 7.380 7.390 764,734 -0.11(-1.47%)
Jan 29, 2008 7.360 7.610 7.210 7.500 1,029,011 +0.21(+2.88%)
Jan 28, 2008 6.920 7.310 6.850 7.290 856,210 +0.34(+4.89%)
Jan 25, 2008 6.980 7.170 6.858 6.950 733,769 +0.10(+1.46%)
Jan 24, 2008 7.460 7.490 6.850 6.850 1,098,705 -0.61(-8.18%)
Jan 23, 2008 7.250 7.480 6.760 7.460 925,558 +0.06(+0.81%)
Jan 22, 2008 7.110 7.740 7.000 7.400 596,152 -0.11(-1.46%)
Jan 21, 2008 7.880 8.040 7.450 7.510 1,104,967 +0.00(+0.00%)
Jan 18, 2008 7.880 8.040 7.450 7.510 1,103,967 -0.50(-6.24%)
Jan 17, 2008 8.130 8.220 7.940 8.010 684,265 -0.11(-1.35%)
Jan 16, 2008 8.000 8.320 7.370 8.120 1,445,268 +0.07(+0.87%)
Jan 15, 2008 8.330 8.400 8.030 8.050 759,574 -0.38(-4.51%)
Jan 14, 2008 8.390 8.500 8.230 8.430 447,996 +0.11(+1.32%)
Jan 11, 2008 8.550 8.600 8.250 8.320 568,246 -0.28(-3.26%)
Jan 10, 2008 8.300 8.750 8.140 8.600 719,393 +0.24(+2.87%)
Jan 09, 2008 8.260 8.380 8.000 8.360 634,975 +0.08(+0.97%)
Jan 08, 2008 8.480 8.720 8.260 8.280 707,624 -0.15(-1.78%)
Jan 07, 2008 8.250 8.670 8.230 8.430 1,123,188 +0.24(+2.93%)
Jan 04, 2008 8.510 8.880 8.080 8.190 673,080 -0.39(-4.55%)
Jan 03, 2008 8.760 8.860 8.490 8.580 693,108 -0.16(-1.83%)
Jan 02, 2008 8.600 8.950 8.600 8.740 822,991 +0.11(+1.27%)
Jan 01, 2008 8.800 8.860 8.560 8.630 649,966 +0.00(+0.00%)
Dec 31, 2007 8.800 8.860 8.560 8.630 649,966 -0.24(-2.71%)
Dec 28, 2007 9.030 9.110 8.760 8.870 483,323 -0.06(-0.67%)
Dec 27, 2007 9.280 9.380 8.930 8.930 439,889 -0.25(-2.72%)
Dec 26, 2007 9.140 9.280 9.110 9.180 610,364 -0.08(-0.86%)
Dec 24, 2007 9.280 9.300 9.090 9.260 381,253 +0.02(+0.22%)
Dec 21, 2007 9.350 9.470 9.120 9.240 1,943,650 +0.03(+0.33%)
Dec 20, 2007 9.100 9.240 8.970 9.210 803,773 +0.09(+0.99%)
Dec 19, 2007 9.370 9.400 8.930 9.120 1,199,723 -0.29(-3.08%)
Dec 18, 2007 9.600 9.670 9.230 9.410 1,656,957 -0.08(-0.84%)
Dec 17, 2007 9.830 9.890 9.290 9.490 1,020,900 -0.12(-1.25%)
Dec 14, 2007 9.520 9.840 9.270 9.610 2,611,812 +0.75(+8.47%)
Dec 13, 2007 8.790 8.950 8.620 8.860 672,980 -0.02(-0.23%)
Dec 12, 2007 8.860 8.990 8.660 8.880 1,222,665 +0.28(+3.26%)
Dec 11, 2007 8.890 9.000 8.580 8.600 1,638,497 -0.07(-0.81%)
Dec 10, 2007 8.870 8.910 8.520 8.670 1,969,311 -0.18(-2.03%)
Dec 07, 2007 9.930 9.950 8.720 8.850 1,293,167 -1.06(-10.70%)
Dec 06, 2007 9.160 9.980 9.010 9.910 1,654,293 +0.73(+7.95%)
Dec 05, 2007 8.330 9.200 8.320 9.180 1,692,956 +0.97(+11.81%)
Dec 04, 2007 8.070 8.220 8.010 8.210 1,305,456 +0.08(+0.98%)
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.