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, 2021 22.38 22.88 22.29 22.59 2,116,908 +0.62(+2.82%)
Mar 30, 2021 21.88 22.33 21.42 21.97 1,395,509 -0.11(-0.50%)
Mar 29, 2021 22.55 22.95 21.90 22.08 1,719,072 -0.61(-2.69%)
Mar 26, 2021 22.00 22.71 21.60 22.69 1,247,400 +0.64(+2.90%)
Mar 25, 2021 21.67 22.19 21.24 22.05 1,880,321 +0.18(+0.82%)
Mar 24, 2021 22.78 22.91 21.86 21.87 1,971,752 -0.85(-3.74%)
Mar 23, 2021 23.47 23.98 22.72 22.72 1,788,953 -0.90(-3.81%)
Mar 22, 2021 23.45 23.92 23.33 23.62 1,604,442 +0.22(+0.94%)
Mar 19, 2021 22.98 23.73 22.90 23.40 4,245,300 +0.54(+2.36%)
Mar 18, 2021 22.92 23.53 22.70 22.86 1,299,322 -0.29(-1.25%)
Mar 17, 2021 23.24 23.30 22.68 23.15 1,440,993 -0.42(-1.78%)
Mar 16, 2021 24.17 24.26 23.25 23.57 1,827,640 -0.60(-2.48%)
Mar 15, 2021 23.40 24.20 23.09 24.17 2,126,891 +0.89(+3.82%)
Mar 12, 2021 22.75 23.36 22.50 23.28 1,508,100 +0.46(+2.02%)
Mar 11, 2021 22.17 22.84 21.99 22.82 1,437,708 +0.61(+2.75%)
Mar 10, 2021 22.48 22.63 21.92 22.21 1,598,824 +0.01(+0.05%)
Mar 09, 2021 22.30 23.27 22.11 22.20 2,246,545 +0.10(+0.45%)
Mar 08, 2021 22.15 22.83 21.93 22.10 2,546,432 -0.23(-1.03%)
Mar 05, 2021 21.50 22.35 21.08 22.33 2,005,600 +1.02(+4.79%)
Mar 04, 2021 21.25 21.65 20.86 21.31 1,577,438 -0.02(-0.09%)
Mar 03, 2021 22.10 22.14 21.31 21.33 1,113,632 -0.68(-3.09%)
Mar 02, 2021 22.21 22.23 21.84 22.01 2,010,276 -0.29(-1.30%)
Mar 01, 2021 21.86 22.47 21.64 22.30 1,504,328 +0.64(+2.95%)
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 1,707,878 -0.36(-1.58%)
Jan 25, 2021 22.22 23.10 22.22 22.82 2,536,318 +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%)
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.