Skip to main content

Exelixis Inc (NQ: EXEL )

15.89 -0.39 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.510 4.685 4.510 4.610 3,532,650 +0.07(+1.54%)
Apr 28, 2016 4.500 4.700 4.410 4.540 2,976,036 -0.02(-0.44%)
Apr 27, 2016 4.750 4.760 4.450 4.560 4,508,117 -0.12(-2.56%)
Apr 26, 2016 5.000 5.180 4.655 4.680 16,051,443 +0.02(+0.43%)
Apr 25, 2016 4.420 4.800 4.365 4.660 9,405,906 +0.25(+5.67%)
Apr 22, 2016 4.520 4.580 4.250 4.410 3,885,585 -0.11(-2.43%)
Apr 21, 2016 4.240 4.520 4.240 4.520 3,324,132 +0.23(+5.36%)
Apr 20, 2016 4.290 4.360 4.230 4.290 2,694,552 +0.00(+0.00%)
Apr 19, 2016 4.400 4.430 4.240 4.290 3,687,284 -0.11(-2.50%)
Apr 18, 2016 4.320 4.430 4.260 4.400 1,854,011 +0.05(+1.15%)
Apr 15, 2016 4.380 4.420 4.214 4.350 1,630,618 -0.04(-0.91%)
Apr 14, 2016 4.420 4.480 4.360 4.390 1,770,655 -0.02(-0.45%)
Apr 13, 2016 4.380 4.410 4.305 4.410 2,584,713 +0.07(+1.61%)
Apr 12, 2016 4.330 4.400 4.255 4.340 5,750,457 +0.04(+0.93%)
Apr 11, 2016 4.260 4.350 4.185 4.300 2,678,383 +0.05(+1.18%)
Apr 08, 2016 4.330 4.345 4.150 4.250 2,919,633 -0.01(-0.23%)
Apr 07, 2016 4.380 4.420 4.155 4.260 4,543,062 -0.20(-4.48%)
Apr 06, 2016 4.230 4.470 4.210 4.460 3,606,153 +0.20(+4.69%)
Apr 05, 2016 4.190 4.300 4.120 4.260 3,152,349 +0.00(+0.00%)
Apr 04, 2016 4.190 4.340 4.110 4.260 5,054,503 +0.21(+5.19%)
Apr 01, 2016 3.950 4.080 3.905 4.050 1,979,633 +0.05(+1.25%)
Mar 31, 2016 3.950 4.080 3.920 4.000 2,967,898 +0.10(+2.56%)
Mar 30, 2016 3.970 4.120 3.870 3.900 2,106,997 -0.03(-0.76%)
Mar 29, 2016 3.690 3.930 3.637 3.930 2,779,239 +0.17(+4.52%)
Mar 28, 2016 4.040 4.065 3.750 3.760 3,044,124 -0.28(-6.93%)
Mar 24, 2016 3.920 4.040 4.040 4.040 2,966,900 +0.07(+1.76%)
Mar 23, 2016 4.040 4.095 3.910 3.970 5,374,340 -0.12(-2.93%)
Mar 22, 2016 3.820 4.090 3.795 4.090 3,648,473 +0.23(+5.96%)
Mar 21, 2016 3.850 3.990 3.800 3.860 4,546,927 -0.01(-0.26%)
Mar 18, 2016 3.780 3.920 3.660 3.870 6,114,432 +0.11(+2.93%)
Mar 17, 2016 3.670 3.820 3.550 3.760 6,839,213 +0.07(+1.90%)
Mar 16, 2016 3.790 3.850 3.660 3.690 2,657,638 -0.09(-2.38%)
Mar 15, 2016 4.200 4.200 3.780 3.780 5,542,971 -0.44(-10.43%)
Mar 14, 2016 4.010 4.250 4.010 4.220 3,528,850 +0.18(+4.46%)
Mar 11, 2016 3.840 4.050 3.840 4.040 3,587,833 +0.22(+5.76%)
Mar 10, 2016 3.900 4.040 3.800 3.820 3,930,281 -0.07(-1.80%)
Mar 09, 2016 3.920 4.040 3.850 3.890 3,400,028 +0.02(+0.52%)
Mar 08, 2016 4.320 4.330 3.870 3.870 5,186,386 -0.45(-10.42%)
Mar 07, 2016 4.060 4.390 4.020 4.320 4,337,286 +0.21(+5.11%)
Mar 04, 2016 3.960 4.250 3.870 4.110 6,923,091 +0.25(+6.48%)
Mar 03, 2016 3.850 4.000 3.810 3.860 8,531,830 -0.01(-0.26%)
Mar 02, 2016 3.910 4.110 3.840 3.870 10,625,155 +0.04(+1.04%)
Mar 01, 2016 4.230 4.250 3.770 3.830 17,221,992 +0.19(+5.22%)
Feb 29, 2016 3.820 3.860 3.640 3.640 4,429,725 -0.21(-5.45%)
Feb 26, 2016 3.820 3.900 3.730 3.850 2,509,527 +0.03(+0.79%)
Feb 25, 2016 3.870 3.965 3.780 3.820 2,503,492 -0.05(-1.29%)
Feb 24, 2016 3.800 3.900 3.680 3.870 3,188,085 -0.01(-0.26%)
Feb 23, 2016 4.030 4.080 3.880 3.880 2,807,969 -0.20(-4.90%)
Feb 22, 2016 4.180 4.190 4.040 4.080 2,483,286 -0.01(-0.24%)
Feb 19, 2016 4.040 4.090 3.980 4.090 4,235,736 +0.02(+0.49%)
Feb 18, 2016 4.400 4.411 4.070 4.070 3,499,716 -0.34(-7.71%)
Feb 17, 2016 4.430 4.430 4.245 4.410 4,592,608 +0.19(+4.50%)
Feb 16, 2016 4.260 4.360 4.130 4.220 6,496,997 +0.02(+0.48%)
Feb 12, 2016 4.330 4.200 4.200 4.200 4,811,400 +0.00(+0.00%)
Feb 11, 2016 4.130 4.250 3.980 4.200 7,003,695 -0.03(-0.71%)
Feb 10, 2016 4.320 4.500 4.230 4.230 3,538,581 -0.01(-0.24%)
Feb 09, 2016 4.120 4.460 4.010 4.240 6,830,555 -0.01(-0.24%)
Feb 08, 2016 4.460 4.500 4.220 4.250 4,463,698 -0.29(-6.39%)
Feb 05, 2016 4.790 4.790 4.460 4.540 5,855,531 -0.21(-4.42%)
Feb 04, 2016 4.300 4.780 4.240 4.750 4,619,772 +0.32(+7.22%)
Feb 03, 2016 4.450 4.590 4.210 4.430 3,680,139 +0.00(+0.00%)
Feb 02, 2016 4.490 4.620 4.360 4.430 3,245,278 -0.12(-2.64%)
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.