Skip to main content

Exelixis Inc (NQ: EXEL )

17.09 +0.05 (+0.26%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.46 21.77 21.31 21.52 47,356,228 +0.32(+1.51%)
Jun 28, 2018 20.91 21.34 20.67 21.20 7,175,330 +0.17(+0.81%)
Jun 27, 2018 21.02 21.84 21.01 21.03 8,624,935 -0.07(-0.33%)
Jun 26, 2018 20.74 21.82 20.72 21.10 13,464,655 +1.56(+7.98%)
Jun 25, 2018 20.00 20.21 19.37 19.54 2,136,404 -0.50(-2.50%)
Jun 22, 2018 21.00 21.00 19.75 20.04 3,559,905 -0.32(-1.57%)
Jun 21, 2018 20.63 20.72 20.31 20.36 2,211,144 -0.27(-1.31%)
Jun 20, 2018 20.00 20.69 19.93 20.63 2,952,750 +0.80(+4.03%)
Jun 19, 2018 19.29 19.85 19.17 19.83 2,217,535 +0.36(+1.85%)
Jun 18, 2018 19.60 19.82 19.32 19.47 1,913,010 -0.17(-0.87%)
Jun 15, 2018 19.77 19.40 19.64 3,155,939 +0.24(+1.24%)
Jun 14, 2018 19.27 19.59 18.95 19.40 2,107,496 +0.19(+0.99%)
Jun 13, 2018 19.33 19.48 18.97 19.21 1,996,056 -0.07(-0.36%)
Jun 12, 2018 19.12 19.59 19.12 19.28 2,374,426 +0.15(+0.78%)
Jun 11, 2018 19.50 19.53 19.07 19.13 1,996,970 -0.28(-1.44%)
Jun 08, 2018 19.11 19.58 19.04 19.41 2,095,297 +0.20(+1.04%)
Jun 07, 2018 20.05 20.05 19.11 19.21 2,754,566 -0.69(-3.47%)
Jun 06, 2018 19.57 19.90 3,426,827 -0.12(-0.60%)
Jun 05, 2018 20.28 20.42 19.99 20.02 2,305,321 -0.11(-0.55%)
Jun 04, 2018 20.55 20.90 20.00 20.13 3,530,024 -0.45(-2.19%)
Jun 01, 2018 20.84 21.06 20.39 20.58 3,790,177 -0.15(-0.72%)
May 31, 2018 20.75 21.18 20.54 20.73 2,671,769 -0.08(-0.38%)
May 30, 2018 20.38 20.84 20.28 20.81 3,173,073 +0.50(+2.46%)
May 29, 2018 20.68 20.99 20.14 20.31 2,263,756 -0.53(-2.54%)
May 25, 2018 20.84 20.84 20.84 0 +0.34(+1.66%)
May 24, 2018 20.50 20.74 20.21 20.50 1,952,730 -0.08(-0.39%)
May 23, 2018 21.35 21.57 20.13 20.58 5,285,289 -0.98(-4.55%)
May 22, 2018 21.06 21.60 21.01 21.56 2,857,720 +0.63(+3.01%)
May 21, 2018 21.63 22.02 20.82 20.93 4,813,010 -0.65(-3.01%)
May 18, 2018 21.54 22.10 21.40 21.58 3,719,169 +0.02(+0.09%)
May 17, 2018 20.59 21.63 20.50 21.56 5,221,707 +1.15(+5.63%)
May 16, 2018 21.05 21.05 20.39 20.41 5,547,492 -0.60(-2.86%)
May 15, 2018 20.70 21.07 20.21 21.01 6,790,237 +0.28(+1.35%)
May 14, 2018 20.01 20.82 19.90 20.73 6,609,012 +1.18(+6.04%)
May 11, 2018 19.03 19.59 18.68 19.55 6,274,785 +0.99(+5.33%)
May 10, 2018 19.64 19.94 18.50 18.56 13,575,382 -3.13(-14.43%)
May 09, 2018 21.80 21.90 21.30 21.69 1,794,999 +0.02(+0.09%)
May 08, 2018 22.05 22.18 21.62 21.67 2,211,395 -0.54(-2.43%)
May 07, 2018 22.51 22.99 21.95 22.21 2,734,637 -0.24(-1.07%)
May 04, 2018 22.13 22.57 21.01 22.45 5,895,001 +0.23(+1.04%)
May 03, 2018 22.09 23.76 21.39 22.22 8,258,627 +1.60(+7.76%)
May 02, 2018 21.11 21.46 20.55 20.62 3,597,584 -0.38(-1.81%)
May 01, 2018 20.80 21.26 20.65 21.00 2,829,586 +0.18(+0.86%)
Apr 30, 2018 21.40 21.52 20.81 20.82 2,424,186 -0.52(-2.44%)
Apr 27, 2018 20.85 21.42 20.72 21.34 2,443,137 +0.63(+3.04%)
Apr 26, 2018 20.86 21.24 20.62 20.71 2,039,776 -0.12(-0.58%)
Apr 25, 2018 20.48 21.28 20.11 20.83 2,788,687 +0.43(+2.11%)
Apr 24, 2018 20.76 20.88 20.22 20.40 3,046,178 -0.34(-1.64%)
Apr 23, 2018 20.95 21.06 20.47 20.74 1,693,338 -0.13(-0.62%)
Apr 20, 2018 21.24 21.40 20.76 20.87 2,337,390 -0.22(-1.04%)
Apr 19, 2018 21.28 21.37 20.83 21.09 2,179,432 -0.33(-1.54%)
Apr 18, 2018 21.64 21.83 21.18 21.42 1,807,837 -0.25(-1.15%)
Apr 17, 2018 20.62 21.84 20.62 21.67 2,800,248 +1.27(+6.23%)
Apr 16, 2018 20.54 20.80 20.03 20.40 2,838,368 -0.04(-0.20%)
Apr 13, 2018 20.98 21.04 20.32 20.44 2,488,717 -0.41(-1.97%)
Apr 12, 2018 20.66 21.08 20.58 20.85 2,202,840 +0.27(+1.31%)
Apr 11, 2018 21.08 21.42 20.53 20.58 5,196,055 -0.60(-2.83%)
Apr 10, 2018 20.19 21.27 20.15 21.18 7,127,374 +1.51(+7.68%)
Apr 09, 2018 21.00 21.43 19.60 19.67 8,889,459 -1.42(-6.73%)
Apr 06, 2018 21.90 21.99 20.97 21.09 3,133,951 -1.01(-4.57%)
Apr 05, 2018 22.51 22.76 21.51 22.10 3,615,402 -0.21(-0.94%)
Apr 04, 2018 20.87 22.38 20.32 22.31 5,438,575 +1.03(+4.84%)
Apr 03, 2018 21.74 21.91 21.10 21.28 2,863,741 -0.21(-0.98%)
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.