Skip to main content

Exelixis Inc (NQ: EXEL )

19.48 +0.25 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.720 2.720 2.570 2.570 1,801,286 -0.13(-4.81%)
Mar 30, 2015 2.600 2.700 2.540 2.700 1,868,718 +0.16(+6.30%)
Mar 27, 2015 2.490 2.550 2.470 2.540 1,983,226 +0.05(+2.01%)
Mar 26, 2015 2.540 2.600 2.450 2.490 2,667,414 -0.08(-3.11%)
Mar 25, 2015 2.760 2.760 2.510 2.570 2,969,501 -0.17(-6.20%)
Mar 24, 2015 2.890 2.900 2.730 2.740 2,553,314 -0.14(-4.86%)
Mar 23, 2015 2.800 2.890 2.700 2.880 1,973,502 +0.06(+2.13%)
Mar 20, 2015 2.850 2.990 2.745 2.820 12,737,463 -0.02(-0.70%)
Mar 19, 2015 2.730 2.840 2.730 2.840 1,581,102 +0.09(+3.27%)
Mar 18, 2015 2.660 2.810 2.610 2.750 2,931,525 +0.05(+1.85%)
Mar 17, 2015 2.620 2.700 2.600 2.700 1,734,626 +0.06(+2.27%)
Mar 16, 2015 2.640 2.700 2.590 2.640 2,620,423 +0.00(+0.00%)
Mar 13, 2015 2.660 2.750 2.620 2.640 2,435,136 -0.05(-1.86%)
Mar 12, 2015 2.950 2.950 2.612 2.690 5,329,612 -0.24(-8.19%)
Mar 11, 2015 3.050 3.060 2.910 2.930 3,692,312 -0.10(-3.30%)
Mar 10, 2015 3.010 3.110 2.960 3.030 3,133,223 -0.05(-1.62%)
Mar 09, 2015 3.060 3.090 2.970 3.080 2,192,959 +0.04(+1.32%)
Mar 06, 2015 3.080 3.120 3.020 3.040 2,595,099 -0.07(-2.25%)
Mar 05, 2015 3.090 3.160 3.000 3.110 3,041,343 +0.06(+1.97%)
Mar 04, 2015 2.980 3.095 2.970 3.050 3,310,630 +0.05(+1.67%)
Mar 03, 2015 3.090 3.160 2.960 3.000 3,734,886 -0.09(-2.91%)
Mar 02, 2015 2.970 3.100 2.930 3.090 4,469,090 +0.16(+5.46%)
Feb 27, 2015 2.930 3.000 2.830 2.930 5,737,818 +0.00(+0.00%)
Feb 26, 2015 2.700 2.940 2.630 2.930 6,088,120 +0.24(+8.92%)
Feb 25, 2015 2.500 2.750 2.500 2.690 5,308,331 +0.00(+0.00%)
Feb 24, 2015 2.720 2.770 2.590 2.690 6,818,532 -0.06(-2.18%)
Feb 23, 2015 2.710 2.780 2.670 2.750 4,721,432 +0.01(+0.36%)
Feb 20, 2015 2.900 2.910 2.730 2.740 6,166,344 -0.08(-2.84%)
Feb 19, 2015 2.950 2.990 2.750 2.820 8,669,567 +0.09(+3.30%)
Feb 18, 2015 2.760 2.780 2.500 2.730 6,906,576 +0.06(+2.25%)
Feb 17, 2015 2.500 2.710 2.470 2.670 7,653,534 +0.19(+7.66%)
Feb 13, 2015 2.260 2.480 2.480 2.480 7,204,600 +0.20(+8.77%)
Feb 12, 2015 2.180 2.330 2.160 2.280 4,813,700 +0.12(+5.56%)
Feb 11, 2015 2.240 2.420 2.100 2.160 8,500,786 -0.03(-1.37%)
Feb 10, 2015 1.920 2.210 1.890 2.190 8,209,368 +0.30(+15.87%)
Feb 09, 2015 1.910 1.990 1.860 1.890 2,305,451 -0.02(-1.05%)
Feb 06, 2015 1.900 2.005 1.880 1.910 3,214,707 +0.01(+0.53%)
Feb 05, 2015 1.870 1.960 1.860 1.900 2,305,736 +0.05(+2.70%)
Feb 04, 2015 1.910 1.910 1.800 1.850 2,424,218 -0.06(-3.14%)
Feb 03, 2015 1.850 1.930 1.810 1.910 3,897,662 +0.08(+4.37%)
Feb 02, 2015 1.950 1.950 1.800 1.830 2,882,205 -0.04(-2.14%)
Jan 30, 2015 1.950 1.970 1.811 1.870 3,254,611 -0.10(-5.08%)
Jan 29, 2015 2.050 2.110 1.870 1.970 6,132,174 -0.07(-3.43%)
Jan 28, 2015 1.790 2.080 1.790 2.040 13,458,685 +0.26(+14.61%)
Jan 27, 2015 1.730 1.790 1.710 1.780 1,093,033 +0.06(+3.49%)
Jan 26, 2015 1.630 1.730 1.610 1.720 1,729,176 +0.09(+5.52%)
Jan 23, 2015 1.600 1.650 1.600 1.630 1,764,705 +0.01(+0.62%)
Jan 22, 2015 1.640 1.660 1.600 1.620 1,647,988 -0.02(-1.22%)
Jan 21, 2015 1.720 1.740 1.620 1.640 1,513,537 -0.09(-5.20%)
Jan 20, 2015 1.650 1.730 1.610 1.730 1,854,655 +0.07(+4.22%)
Jan 16, 2015 1.630 1.720 1.610 1.660 1,529,108 +0.01(+0.91%)
Jan 15, 2015 1.650 1.765 1.620 1.645 1,395,843 -0.02(-1.50%)
Jan 14, 2015 1.630 1.755 1.630 1.670 987,209 +0.02(+1.21%)
Jan 13, 2015 1.670 1.730 1.610 1.650 1,501,168 +0.00(+0.00%)
Jan 12, 2015 1.790 1.800 1.630 1.650 2,127,955 -0.11(-6.25%)
Jan 09, 2015 1.820 1.824 1.700 1.760 2,085,822 -0.03(-1.68%)
Jan 08, 2015 1.670 1.980 1.670 1.790 9,785,422 +0.16(+9.82%)
Jan 07, 2015 1.600 1.630 1.595 1.630 1,407,375 +0.05(+3.16%)
Jan 06, 2015 1.640 1.640 1.560 1.580 1,687,215 -0.05(-3.07%)
Jan 05, 2015 1.670 1.700 1.544 1.630 2,290,484 -0.02(-1.21%)
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.