Skip to main content

Exelixis Inc (NQ: EXEL )

16.75 +0.30 (+1.86%)
Streaming Delayed Price Updated: 11:33 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.78 22.90 22.09 22.39 3,042,164 -0.43(-1.88%)
Feb 27, 2019 22.44 23.00 22.07 22.82 2,815,972 +0.33(+1.47%)
Feb 26, 2019 22.32 22.88 22.09 22.49 2,699,072 +0.12(+0.54%)
Feb 25, 2019 21.70 22.50 21.53 22.37 3,877,932 +0.85(+3.95%)
Feb 22, 2019 21.22 21.52 21.07 21.52 1,846,900 +0.30(+1.41%)
Feb 21, 2019 21.21 21.48 21.06 21.22 1,979,701 -0.02(-0.09%)
Feb 20, 2019 21.36 21.67 20.70 21.24 3,922,513 -0.11(-0.52%)
Feb 19, 2019 22.10 22.13 21.20 21.35 4,844,839 -0.91(-4.09%)
Feb 15, 2019 22.34 22.66 22.00 22.26 4,092,000 -0.04(-0.18%)
Feb 14, 2019 22.00 22.66 21.38 22.30 5,268,765 +0.25(+1.13%)
Feb 13, 2019 23.15 23.59 21.37 22.05 10,174,666 +0.37(+1.71%)
Feb 12, 2019 21.13 21.92 21.01 21.68 6,140,101 +0.70(+3.34%)
Feb 11, 2019 21.30 21.56 20.88 20.98 3,187,463 -0.29(-1.36%)
Feb 08, 2019 21.01 21.33 20.73 21.27 4,571,000 +0.05(+0.24%)
Feb 07, 2019 22.44 22.44 21.10 21.22 6,136,499 -1.38(-6.11%)
Feb 06, 2019 22.73 23.04 22.58 22.60 3,288,833 -0.18(-0.79%)
Feb 05, 2019 23.26 23.65 22.64 22.78 3,738,783 -0.43(-1.85%)
Feb 04, 2019 23.64 23.69 23.00 23.21 2,838,016 -0.38(-1.61%)
Feb 01, 2019 23.56 23.72 23.41 23.59 3,945,800 +0.02(+0.08%)
Jan 31, 2019 23.29 23.82 23.25 23.57 4,496,266 +0.27(+1.16%)
Jan 30, 2019 23.33 23.39 22.80 23.30 3,089,332 +0.17(+0.73%)
Jan 29, 2019 23.18 23.32 22.64 23.13 2,612,608 +0.06(+0.26%)
Jan 28, 2019 23.05 23.44 22.60 23.07 3,807,440 -0.20(-0.86%)
Jan 25, 2019 22.88 23.29 22.24 23.27 4,239,800 +0.63(+2.78%)
Jan 24, 2019 22.19 22.76 22.19 22.64 3,438,670 +0.52(+2.35%)
Jan 23, 2019 22.13 22.31 21.61 22.12 5,205,261 +0.01(+0.05%)
Jan 22, 2019 22.46 22.63 21.80 22.11 3,650,250 -0.54(-2.38%)
Jan 18, 2019 22.90 23.03 22.23 22.65 5,942,700 -0.17(-0.74%)
Jan 17, 2019 22.90 23.58 22.76 22.82 4,320,561 -0.11(-0.48%)
Jan 16, 2019 24.06 24.07 22.90 22.93 4,067,348 -1.12(-4.66%)
Jan 15, 2019 23.22 24.19 22.71 24.05 5,984,762 +1.19(+5.21%)
Jan 14, 2019 23.53 23.70 22.84 22.86 3,524,596 -0.90(-3.79%)
Jan 11, 2019 23.94 24.25 23.37 23.76 4,010,000 -0.31(-1.29%)
Jan 10, 2019 23.54 24.10 23.06 24.07 3,604,103 +0.40(+1.69%)
Jan 09, 2019 23.38 23.86 22.86 23.67 4,267,876 +0.39(+1.68%)
Jan 08, 2019 22.40 23.44 21.92 23.28 5,853,458 +1.38(+6.30%)
Jan 07, 2019 21.03 22.01 20.97 21.90 4,404,141 +1.17(+5.64%)
Jan 04, 2019 19.96 20.82 19.83 20.73 6,101,800 +1.13(+5.77%)
Jan 03, 2019 19.93 20.00 19.13 19.60 4,606,159 -0.33(-1.66%)
Jan 02, 2019 19.28 20.01 19.17 19.93 2,845,560 +0.26(+1.32%)
Dec 31, 2018 19.86 20.07 19.47 19.67 2,690,800 +0.23(+1.18%)
Dec 28, 2018 19.31 19.81 18.97 19.44 3,242,100 +0.18(+0.93%)
Dec 27, 2018 18.60 19.26 18.36 19.26 3,176,584 +0.31(+1.64%)
Dec 26, 2018 17.73 18.97 17.58 18.95 2,643,058 +1.48(+8.47%)
Dec 24, 2018 17.44 18.04 17.14 17.47 2,073,900 -0.25(-1.41%)
Dec 21, 2018 18.56 18.87 17.70 17.72 9,182,100 -0.68(-3.70%)
Dec 20, 2018 19.11 19.44 17.91 18.40 7,026,773 -0.77(-4.02%)
Dec 19, 2018 20.10 20.97 18.94 19.17 5,886,916 -1.01(-5.00%)
Dec 18, 2018 21.12 21.23 19.80 20.18 3,834,128 -0.66(-3.17%)
Dec 17, 2018 20.89 21.61 20.61 20.84 3,612,854 -0.19(-0.90%)
Dec 14, 2018 20.90 21.52 20.73 21.03 3,436,400 -0.26(-1.22%)
Dec 13, 2018 21.84 21.98 20.90 21.29 3,284,661 -0.51(-2.34%)
Dec 12, 2018 21.36 22.37 21.17 21.80 4,560,210 +0.82(+3.91%)
Dec 11, 2018 21.63 21.77 20.86 20.98 2,928,132 -0.38(-1.78%)
Dec 10, 2018 20.58 21.50 20.54 21.36 3,865,517 +0.82(+3.99%)
Dec 07, 2018 20.95 21.54 20.47 20.54 3,637,500 -0.56(-2.65%)
Dec 06, 2018 20.16 21.11 19.70 21.10 4,590,967 +0.54(+2.63%)
Dec 04, 2018 21.47 21.66 20.54 20.56 5,402,900 -0.94(-4.37%)
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.