Skip to main content

Exelixis Inc (NQ: EXEL )

15.68 -0.16 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.440 4.595 4.370 4.560 1,085,030 +0.15(+3.40%)
Feb 27, 2013 4.390 4.460 4.380 4.410 1,328,266 -0.05(-1.12%)
Feb 26, 2013 4.500 4.526 4.320 4.460 1,420,391 -0.02(-0.45%)
Feb 25, 2013 4.420 4.575 4.350 4.480 2,075,999 +0.07(+1.59%)
Feb 22, 2013 4.560 4.560 4.400 4.410 3,507,211 -0.24(-5.16%)
Feb 21, 2013 4.710 4.710 4.620 4.650 1,748,710 -0.07(-1.48%)
Feb 20, 2013 4.820 4.840 4.715 4.720 1,904,282 -0.08(-1.67%)
Feb 19, 2013 4.740 4.810 4.690 4.800 2,005,759 +0.09(+1.91%)
Feb 15, 2013 4.750 4.750 4.670 4.710 936,110 +0.00(+0.00%)
Feb 14, 2013 4.720 4.760 4.700 4.710 787,323 -0.04(-0.84%)
Feb 13, 2013 4.680 4.750 4.650 4.750 859,967 +0.06(+1.28%)
Feb 12, 2013 4.790 4.825 4.670 4.690 1,046,747 -0.08(-1.68%)
Feb 11, 2013 4.750 4.840 4.700 4.770 1,062,859 +0.03(+0.63%)
Feb 08, 2013 4.700 4.750 4.670 4.740 857,917 +0.04(+0.85%)
Feb 07, 2013 4.700 4.740 4.620 4.700 1,056,466 +0.00(+0.00%)
Feb 06, 2013 4.760 4.810 4.660 4.700 1,175,817 -0.03(-0.63%)
Feb 04, 2013 4.750 4.780 4.660 4.730 1,615,572 -0.03(-0.73%)
Feb 01, 2013 4.690 4.820 4.660 4.765 1,572,621 +0.10(+2.25%)
Jan 31, 2013 4.710 4.770 4.660 4.660 1,115,549 -0.08(-1.69%)
Jan 30, 2013 4.770 4.800 4.690 4.740 1,908,837 -0.05(-1.04%)
Jan 29, 2013 4.780 4.795 4.685 4.790 1,149,590 +0.03(+0.63%)
Jan 28, 2013 4.800 4.850 4.720 4.760 1,592,447 -0.02(-0.42%)
Jan 25, 2013 4.630 4.780 4.580 4.780 1,776,065 +0.19(+4.14%)
Jan 24, 2013 4.610 4.730 4.570 4.590 1,534,230 -0.03(-0.65%)
Jan 23, 2013 4.660 4.700 4.610 4.620 1,021,168 -0.03(-0.65%)
Jan 22, 2013 4.620 4.690 4.590 4.650 926,317 +0.02(+0.43%)
Jan 18, 2013 4.660 4.729 4.580 4.630 1,173,783 +0.00(+0.00%)
Jan 17, 2013 4.650 4.700 4.580 4.630 1,695,288 -0.01(-0.22%)
Jan 16, 2013 4.700 4.720 4.620 4.640 1,007,174 -0.08(-1.69%)
Jan 15, 2013 4.650 4.740 4.610 4.720 1,237,964 +0.06(+1.29%)
Jan 14, 2013 4.810 4.850 4.630 4.660 4,313,382 -0.16(-3.32%)
Jan 11, 2013 4.890 4.920 4.790 4.820 1,545,021 -0.04(-0.82%)
Jan 10, 2013 5.060 5.060 4.860 4.860 1,475,809 -0.17(-3.38%)
Jan 09, 2013 4.880 5.060 4.830 5.030 2,344,773 +0.17(+3.50%)
Jan 08, 2013 4.830 4.890 4.780 4.860 1,043,929 +0.04(+0.83%)
Jan 07, 2013 4.820 4.900 4.770 4.820 957,010 -0.01(-0.21%)
Jan 04, 2013 4.870 4.940 4.810 4.830 1,031,937 +0.03(+0.63%)
Jan 03, 2013 4.830 4.940 4.730 4.800 1,383,602 -0.03(-0.62%)
Jan 02, 2013 4.601 4.840 4.560 4.830 2,653,847 +0.27(+5.92%)
Dec 31, 2012 4.500 4.570 4.450 4.560 1,663,773 +0.05(+1.11%)
Dec 28, 2012 4.500 4.580 4.490 4.510 1,524,808 -0.04(-0.88%)
Dec 27, 2012 4.570 4.630 4.440 4.550 2,003,588 -0.04(-0.87%)
Dec 26, 2012 4.580 4.640 4.500 4.590 1,215,336 +0.01(+0.22%)
Dec 24, 2012 4.550 4.590 4.500 4.580 1,169,442 -0.01(-0.22%)
Dec 21, 2012 4.730 4.730 4.500 4.590 3,261,846 -0.10(-2.13%)
Dec 20, 2012 4.870 4.870 4.610 4.690 1,534,494 +0.02(+0.43%)
Dec 19, 2012 4.830 4.850 4.650 4.670 1,567,107 -0.15(-3.11%)
Dec 18, 2012 4.630 4.855 4.580 4.820 2,660,909 +0.22(+4.78%)
Dec 17, 2012 4.720 4.740 4.550 4.600 1,942,919 -0.11(-2.34%)
Dec 14, 2012 4.940 5.000 4.600 4.710 2,593,215 -0.29(-5.80%)
Dec 13, 2012 4.910 5.120 4.900 5.000 3,331,562 +0.11(+2.25%)
Dec 12, 2012 4.770 4.930 4.680 4.890 3,727,768 +0.15(+3.16%)
Dec 11, 2012 4.540 4.750 4.460 4.740 2,409,378 +0.32(+7.24%)
Dec 10, 2012 4.370 4.480 4.360 4.420 1,605,034 +0.05(+1.14%)
Dec 07, 2012 4.310 4.540 4.300 4.370 1,830,972 +0.04(+0.92%)
Dec 06, 2012 4.360 4.450 4.290 4.330 2,293,246 -0.03(-0.69%)
Dec 05, 2012 4.540 4.560 4.300 4.360 4,646,603 -0.18(-3.96%)
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.