Skip to main content

Exelixis Inc (NQ: EXEL )

16.03 -0.25 (-1.54%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.330 7.480 6.935 7.060 3,071,798 -0.24(-3.29%)
Feb 27, 2014 7.280 7.350 7.180 7.300 2,085,919 +0.02(+0.27%)
Feb 26, 2014 7.050 7.410 6.970 7.280 4,577,026 +0.24(+3.41%)
Feb 25, 2014 6.900 7.070 6.900 7.040 1,838,242 +0.11(+1.59%)
Feb 24, 2014 7.020 7.070 6.900 6.930 1,732,397 -0.09(-1.28%)
Feb 21, 2014 6.960 7.130 6.380 7.020 5,245,200 -0.14(-1.96%)
Feb 20, 2014 7.160 7.260 6.973 7.160 2,713,171 -0.02(-0.28%)
Feb 19, 2014 7.240 7.320 7.100 7.180 2,195,170 -0.10(-1.37%)
Feb 18, 2014 7.270 7.340 7.210 7.280 1,923,555 +0.07(+0.97%)
Feb 14, 2014 7.290 7.210 7.210 7.210 1,595,700 -0.07(-0.96%)
Feb 13, 2014 7.180 7.370 7.110 7.280 1,740,580 +0.00(+0.00%)
Feb 12, 2014 7.270 7.370 7.167 7.280 3,568,609 +0.02(+0.28%)
Feb 11, 2014 7.310 7.430 7.190 7.260 1,615,365 -0.01(-0.14%)
Feb 10, 2014 7.160 7.390 7.021 7.270 2,849,404 +0.07(+0.97%)
Feb 07, 2014 6.580 7.230 6.550 7.200 3,233,154 +0.60(+9.09%)
Feb 06, 2014 6.540 6.670 6.450 6.600 2,036,802 +0.06(+0.92%)
Feb 05, 2014 6.600 6.630 6.280 6.540 2,930,753 -0.08(-1.21%)
Feb 04, 2014 6.550 6.729 6.488 6.620 2,098,220 +0.09(+1.38%)
Feb 03, 2014 6.880 6.900 6.490 6.530 2,709,797 -0.35(-5.09%)
Jan 31, 2014 6.880 7.020 6.780 6.880 2,659,663 -0.14(-1.99%)
Jan 30, 2014 6.960 7.240 6.930 7.020 4,498,347 +0.10(+1.45%)
Jan 29, 2014 7.040 7.060 6.840 6.920 3,322,582 -0.04(-0.57%)
Jan 28, 2014 6.930 7.220 6.810 6.960 8,422,509 -0.14(-1.97%)
Jan 27, 2014 7.610 7.640 6.850 7.100 5,999,181 -0.54(-7.07%)
Jan 24, 2014 7.940 8.090 7.620 7.640 8,228,172 -0.37(-4.62%)
Jan 23, 2014 8.180 8.260 7.830 8.010 18,667,642 -0.03(-0.37%)
Jan 22, 2014 8.280 8.410 7.940 8.040 4,575,295 -0.20(-2.43%)
Jan 21, 2014 8.180 8.340 7.940 8.240 2,609,043 +0.16(+1.98%)
Jan 17, 2014 8.140 8.080 8.080 8.080 1,628,600 -0.07(-0.86%)
Jan 16, 2014 7.980 8.175 7.870 8.150 1,991,180 +0.08(+0.99%)
Jan 15, 2014 8.210 8.210 7.800 8.070 4,110,088 -0.14(-1.71%)
Jan 14, 2014 7.950 8.330 7.930 8.210 4,908,662 +0.29(+3.66%)
Jan 13, 2014 7.470 7.970 7.380 7.920 4,621,414 +0.48(+6.45%)
Jan 10, 2014 7.270 7.510 7.120 7.440 3,336,582 +0.25(+3.48%)
Jan 09, 2014 7.010 7.220 6.942 7.190 3,955,267 +0.19(+2.71%)
Jan 08, 2014 6.860 7.200 6.830 7.000 2,916,754 +0.16(+2.26%)
Jan 07, 2014 6.940 7.270 6.830 6.845 5,112,031 +0.04(+0.51%)
Jan 06, 2014 6.380 6.835 6.240 6.810 6,298,744 +0.68(+11.09%)
Jan 03, 2014 6.180 6.290 6.120 6.130 941,720 -0.05(-0.81%)
Jan 02, 2014 6.150 6.310 6.010 6.180 1,747,769 +0.05(+0.82%)
Dec 31, 2013 5.960 6.130 6.130 6.130 1,348,600 +0.18(+3.03%)
Dec 30, 2013 5.960 5.990 5.830 5.950 898,411 +0.02(+0.34%)
Dec 27, 2013 6.020 6.050 5.900 5.930 591,369 -0.09(-1.50%)
Dec 26, 2013 5.990 6.090 5.940 6.020 1,010,501 +0.04(+0.67%)
Dec 24, 2013 5.950 6.020 5.930 5.980 409,712 +0.01(+0.17%)
Dec 23, 2013 5.890 6.140 5.890 5.970 1,262,257 +0.11(+1.88%)
Dec 20, 2013 5.840 5.935 5.600 5.860 3,096,819 +0.06(+1.03%)
Dec 19, 2013 5.610 5.830 5.610 5.800 1,288,567 +0.17(+3.02%)
Dec 18, 2013 5.690 5.730 5.500 5.630 2,019,412 -0.03(-0.53%)
Dec 17, 2013 5.740 5.755 5.540 5.660 1,111,334 -0.06(-1.05%)
Dec 16, 2013 5.890 5.910 5.685 5.720 1,230,372 -0.10(-1.72%)
Dec 13, 2013 5.840 5.895 5.690 5.820 921,009 +0.00(+0.00%)
Dec 12, 2013 5.710 5.890 5.700 5.820 904,526 +0.09(+1.57%)
Dec 11, 2013 5.960 5.960 5.635 5.730 1,588,210 -0.14(-2.39%)
Dec 10, 2013 5.960 6.025 5.850 5.870 1,662,550 -0.12(-2.09%)
Dec 09, 2013 5.860 6.000 5.860 5.995 3,324,387 +0.15(+2.48%)
Dec 06, 2013 5.900 5.950 5.790 5.850 0 +0.03(+0.52%)
Dec 05, 2013 5.840 5.930 5.820 5.820 0 -0.03(-0.51%)
Dec 04, 2013 5.840 5.910 5.620 5.850 0 -0.03(-0.51%)
Dec 03, 2013 5.840 5.940 5.820 5.880 0 +0.04(+0.68%)
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.