Skip to main content

Exelixis Inc (NQ: EXEL )

16.94 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.790 4.845 4.750 4.800 1,680,880 +0.00(+0.00%)
Apr 27, 2012 4.750 4.830 4.670 4.800 1,330,003 -0.01(-0.21%)
Apr 26, 2012 4.820 4.860 4.790 4.810 925,425 -0.04(-0.82%)
Apr 25, 2012 4.850 4.880 4.780 4.850 1,497,779 +0.07(+1.46%)
Apr 24, 2012 4.820 4.890 4.770 4.780 1,557,246 -0.02(-0.42%)
Apr 23, 2012 4.720 4.820 4.660 4.800 2,091,493 -0.03(-0.62%)
Apr 20, 2012 4.880 4.938 4.760 4.830 2,376,205 +0.16(+3.32%)
Apr 19, 2012 4.660 4.830 4.660 4.675 3,291,576 +0.04(+0.97%)
Apr 18, 2012 4.700 4.760 4.620 4.630 1,135,188 -0.12(-2.53%)
Apr 17, 2012 4.730 4.840 4.690 4.750 1,111,564 +0.08(+1.71%)
Apr 16, 2012 4.810 4.890 4.610 4.670 1,404,993 -0.10(-2.10%)
Apr 13, 2012 4.980 4.990 4.760 4.770 1,062,904 -0.21(-4.12%)
Apr 12, 2012 5.020 5.150 4.970 4.975 4,398,168 -0.04(-0.80%)
Apr 11, 2012 4.900 5.020 4.850 5.015 1,581,236 +0.19(+4.05%)
Apr 10, 2012 4.990 5.040 4.810 4.820 1,944,760 -0.15(-3.02%)
Apr 09, 2012 4.950 5.000 4.830 4.970 1,780,581 -0.11(-2.17%)
Apr 05, 2012 4.930 5.160 4.930 5.080 1,716,608 +0.12(+2.42%)
Apr 04, 2012 5.010 5.020 4.880 4.960 2,377,191 -0.07(-1.39%)
Apr 03, 2012 5.180 5.250 5.000 5.030 1,698,736 -0.18(-3.45%)
Apr 02, 2012 5.190 5.260 5.120 5.210 2,040,889 +0.03(+0.58%)
Mar 30, 2012 5.320 5.320 5.150 5.180 2,326,314 -0.05(-0.96%)
Mar 29, 2012 5.490 5.530 5.220 5.230 2,059,036 -0.33(-5.94%)
Mar 28, 2012 5.690 5.790 5.360 5.560 2,205,766 -0.13(-2.28%)
Mar 27, 2012 5.890 5.900 5.680 5.690 1,211,195 -0.17(-2.90%)
Mar 26, 2012 5.600 5.880 5.550 5.860 1,314,960 +0.32(+5.78%)
Mar 23, 2012 5.490 5.570 5.430 5.540 1,014,659 +0.05(+0.91%)
Mar 22, 2012 5.620 5.650 5.460 5.490 1,402,341 -0.16(-2.83%)
Mar 21, 2012 5.420 5.660 5.410 5.650 1,514,641 +0.23(+4.24%)
Mar 20, 2012 5.670 5.670 5.400 5.420 1,307,786 -0.28(-4.91%)
Mar 19, 2012 5.650 5.793 5.560 5.700 1,432,375 +0.06(+1.06%)
Mar 16, 2012 5.470 5.680 5.425 5.640 2,861,228 +0.18(+3.30%)
Mar 15, 2012 5.420 5.470 5.276 5.460 1,349,439 +0.15(+2.82%)
Mar 14, 2012 5.310 5.360 5.240 5.310 646,972 +0.00(+0.00%)
Mar 13, 2012 5.320 5.330 5.120 5.310 1,017,589 +0.05(+0.95%)
Mar 12, 2012 5.280 5.310 5.160 5.260 1,002,219 +0.00(+0.00%)
Mar 09, 2012 5.470 5.540 5.230 5.260 1,437,712 -0.22(-4.01%)
Mar 08, 2012 5.280 5.580 5.260 5.480 1,185,039 +0.23(+4.38%)
Mar 07, 2012 5.260 5.360 5.150 5.250 1,030,623 +0.05(+0.96%)
Mar 06, 2012 5.330 5.390 5.080 5.200 1,314,007 -0.19(-3.53%)
Mar 05, 2012 5.590 5.640 5.210 5.390 1,698,291 -0.21(-3.75%)
Mar 02, 2012 5.630 5.740 5.570 5.600 1,824,821 -0.04(-0.71%)
Mar 01, 2012 5.680 5.810 5.620 5.640 1,457,471 -0.04(-0.70%)
Feb 29, 2012 5.920 5.990 5.630 5.680 3,695,416 -0.22(-3.73%)
Feb 28, 2012 6.020 6.060 5.765 5.900 3,385,727 -0.09(-1.50%)
Feb 27, 2012 5.820 6.080 5.700 5.990 2,947,373 +0.22(+3.81%)
Feb 24, 2012 5.790 5.840 5.630 5.770 1,239,319 +0.01(+0.17%)
Feb 23, 2012 5.560 5.790 5.540 5.760 1,399,651 +0.21(+3.78%)
Feb 22, 2012 5.590 5.650 5.450 5.550 1,777,563 -0.07(-1.25%)
Feb 21, 2012 5.810 5.880 5.550 5.620 1,743,114 -0.16(-2.77%)
Feb 17, 2012 5.960 5.990 5.750 5.780 1,016,603 -0.14(-2.36%)
Feb 16, 2012 5.830 5.990 5.750 5.920 1,162,004 +0.12(+2.07%)
Feb 15, 2012 5.980 5.980 5.770 5.800 1,287,024 -0.15(-2.52%)
Feb 14, 2012 6.230 6.240 5.830 5.950 2,157,814 -0.18(-3.02%)
Feb 13, 2012 6.270 6.290 6.020 6.135 2,871,083 -0.00(-0.08%)
Feb 10, 2012 5.660 6.270 5.600 6.140 10,419,204 +0.47(+8.33%)
Feb 09, 2012 6.220 6.250 5.630 5.668 2,665,454 -0.47(-7.69%)
Feb 08, 2012 6.410 6.480 6.060 6.140 2,223,652 -0.28(-4.36%)
Feb 07, 2012 6.480 6.530 6.360 6.420 1,925,722 -0.05(-0.77%)
Feb 06, 2012 6.340 6.500 6.200 6.470 1,948,105 +0.16(+2.54%)
Feb 03, 2012 6.310 6.570 6.100 6.310 3,786,800 +0.31(+5.25%)
Feb 02, 2012 5.700 6.010 5.650 5.995 2,322,087 +0.36(+6.29%)
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.