Skip to main content

Exelixis Inc (NQ: EXEL )

16.27 +0.37 (+2.33%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.00 22.29 21.44 21.66 1,764,600 -0.30(-1.37%)
Feb 25, 2021 22.70 22.71 21.79 21.96 1,378,307 -0.70(-3.09%)
Feb 24, 2021 22.36 22.84 22.20 22.66 1,444,142 +0.45(+2.00%)
Feb 23, 2021 21.64 22.40 21.29 22.21 1,661,182 +0.20(+0.93%)
Feb 22, 2021 22.02 22.41 21.78 22.01 1,446,951 -0.20(-0.90%)
Feb 19, 2021 22.49 22.78 22.14 22.21 1,223,300 -0.05(-0.22%)
Feb 18, 2021 22.44 22.50 21.81 22.26 2,023,726 -0.60(-2.62%)
Feb 17, 2021 22.01 22.98 21.77 22.86 2,895,070 +0.92(+4.19%)
Feb 16, 2021 21.85 22.69 21.71 21.94 3,566,858 +0.03(+0.14%)
Feb 12, 2021 21.79 21.97 21.26 21.91 3,557,100 -0.16(-0.72%)
Feb 11, 2021 22.78 23.00 21.55 22.07 4,257,849 -0.96(-4.17%)
Feb 10, 2021 23.24 23.53 22.83 23.03 1,374,008 +0.08(+0.35%)
Feb 09, 2021 23.98 23.99 22.89 22.95 2,104,874 -0.86(-3.61%)
Feb 08, 2021 23.52 23.97 23.16 23.81 1,689,766 +0.64(+2.76%)
Feb 05, 2021 22.97 23.49 22.65 23.17 2,544,600 +0.26(+1.13%)
Feb 04, 2021 23.16 23.50 22.74 22.91 1,744,557 +0.03(+0.13%)
Feb 03, 2021 22.52 23.09 22.51 22.88 1,654,441 +0.32(+1.42%)
Feb 02, 2021 22.49 22.85 22.22 22.56 1,681,683 +0.34(+1.53%)
Feb 01, 2021 22.50 22.79 21.79 22.22 1,785,245 +0.01(+0.05%)
Jan 29, 2021 22.42 22.94 22.10 22.21 1,784,800 -0.09(-0.40%)
Jan 28, 2021 22.32 22.67 21.81 22.30 2,030,248 -0.02(-0.09%)
Jan 27, 2021 21.92 22.65 21.58 22.32 2,307,646 -0.14(-0.62%)
Jan 26, 2021 22.91 23.00 22.19 22.46 1,707,852 -0.36(-1.58%)
Jan 25, 2021 22.22 23.10 22.22 22.82 2,536,364 +0.68(+3.07%)
Jan 22, 2021 21.23 22.29 21.13 22.14 3,736,100 +0.82(+3.85%)
Jan 21, 2021 22.41 22.45 21.27 21.32 2,779,089 -0.90(-4.05%)
Jan 20, 2021 23.60 23.73 21.35 22.22 6,136,173 -1.37(-5.81%)
Jan 19, 2021 23.76 23.96 23.48 23.59 1,795,216 -0.14(-0.57%)
Jan 15, 2021 23.76 24.23 23.43 23.73 2,171,300 -0.05(-0.23%)
Jan 14, 2021 24.34 24.48 23.57 23.78 3,229,701 -0.59(-2.42%)
Jan 13, 2021 25.10 25.15 24.30 24.37 2,472,837 -0.85(-3.37%)
Jan 12, 2021 24.39 25.66 24.17 25.22 3,493,093 +1.07(+4.43%)
Jan 11, 2021 24.10 24.60 23.52 24.15 3,437,348 +1.33(+5.83%)
Jan 08, 2021 22.67 23.23 22.46 22.82 3,861,900 +0.33(+1.47%)
Jan 07, 2021 22.02 22.53 21.88 22.49 2,293,705 +0.63(+2.88%)
Jan 06, 2021 21.18 22.23 21.15 21.86 4,591,061 +0.49(+2.29%)
Jan 05, 2021 20.60 21.43 20.59 21.37 3,158,035 +0.84(+4.09%)
Jan 04, 2021 20.18 20.56 19.82 20.53 2,346,102 +0.46(+2.29%)
Dec 31, 2020 20.07 20.07 20.07 1,641,468 -0.14(-0.69%)
Dec 30, 2020 20.21 20.42 20.12 20.21 1,641,468 +0.10(+0.50%)
Dec 29, 2020 20.38 20.55 20.00 20.11 1,506,357 -0.30(-1.47%)
Dec 28, 2020 20.90 20.90 20.12 20.41 2,866,749 -0.30(-1.45%)
Dec 24, 2020 20.69 20.83 20.48 20.71 1,136,700 +0.15(+0.73%)
Dec 23, 2020 20.01 20.58 19.81 20.56 1,543,399 +0.47(+2.34%)
Dec 22, 2020 20.02 20.16 19.77 20.09 1,531,247 +0.02(+0.10%)
Dec 21, 2020 20.06 20.10 19.26 20.07 2,466,922 +0.12(+0.60%)
Dec 18, 2020 20.37 20.44 19.77 19.95 6,263,000 -0.22(-1.09%)
Dec 17, 2020 20.24 20.46 19.92 20.17 3,371,512 -0.02(-0.10%)
Dec 16, 2020 20.75 20.75 20.15 20.19 1,821,532 -0.63(-3.03%)
Dec 15, 2020 20.72 20.92 20.10 20.82 2,678,728 +0.26(+1.26%)
Dec 14, 2020 20.09 21.06 20.05 20.56 3,335,782 +0.69(+3.47%)
Dec 11, 2020 19.34 19.92 19.17 19.87 2,352,100 +0.52(+2.69%)
Dec 10, 2020 18.77 19.48 18.67 19.35 2,243,079 +0.58(+3.09%)
Dec 09, 2020 19.06 19.21 18.59 18.77 1,665,237 -0.35(-1.83%)
Dec 08, 2020 18.95 19.16 18.77 19.12 1,500,932 +0.27(+1.43%)
Dec 07, 2020 18.88 19.43 18.79 18.85 1,522,877 -0.13(-0.68%)
Dec 04, 2020 18.81 19.16 18.81 18.98 1,332,200 +0.14(+0.74%)
Dec 03, 2020 19.34 19.40 18.76 18.84 2,484,418 -0.49(-2.53%)
Dec 02, 2020 19.07 19.41 18.80 19.33 1,793,375 +0.17(+0.89%)
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.