Skip to main content

Exelixis Inc (NQ: EXEL )

16.86 -0.18 (-1.03%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.500 3.510 3.380 3.390 2,773,779 -0.08(-2.31%)
Jun 27, 2014 3.510 3.580 3.390 3.470 3,935,472 -0.07(-1.98%)
Jun 26, 2014 3.660 3.670 3.505 3.540 2,819,914 -0.11(-3.01%)
Jun 25, 2014 3.610 3.700 3.550 3.650 1,633,649 +0.01(+0.27%)
Jun 24, 2014 3.690 3.780 3.620 3.640 2,144,477 -0.04(-1.09%)
Jun 23, 2014 3.730 3.800 3.650 3.680 1,782,887 -0.03(-0.81%)
Jun 20, 2014 3.640 3.770 3.580 3.710 4,932,805 +0.07(+1.92%)
Jun 19, 2014 3.650 3.680 3.580 3.640 993,942 -0.01(-0.27%)
Jun 18, 2014 3.640 3.678 3.530 3.650 1,466,286 +0.02(+0.55%)
Jun 17, 2014 3.540 3.710 3.510 3.630 3,411,851 +0.07(+1.97%)
Jun 16, 2014 3.500 3.605 3.470 3.560 2,038,509 +0.06(+1.71%)
Jun 13, 2014 3.480 3.570 3.451 3.500 1,973,896 +0.05(+1.45%)
Jun 12, 2014 3.480 3.610 3.410 3.450 3,024,445 -0.01(-0.29%)
Jun 11, 2014 3.500 3.550 3.380 3.460 1,358,235 -0.08(-2.26%)
Jun 10, 2014 3.500 3.580 3.415 3.540 2,273,568 +0.23(+6.95%)
Jun 06, 2014 3.370 3.370 3.255 3.310 1,661,235 +0.03(+0.91%)
Jun 05, 2014 3.280 3.350 3.250 3.280 3,173,831 +0.04(+1.23%)
Jun 04, 2014 3.210 3.260 3.180 3.240 1,890,466 +0.01(+0.31%)
Jun 03, 2014 3.270 3.280 3.210 3.230 2,173,721 -0.03(-0.92%)
Jun 02, 2014 3.310 3.370 3.230 3.260 2,640,331 -0.05(-1.51%)
May 30, 2014 3.400 3.450 3.270 3.310 2,388,361 -0.07(-2.07%)
May 29, 2014 3.400 3.460 3.350 3.380 1,425,265 -0.01(-0.29%)
May 28, 2014 3.450 3.490 3.350 3.390 2,082,772 -0.04(-1.17%)
May 27, 2014 3.450 3.550 3.380 3.430 2,274,893 -0.01(-0.29%)
May 23, 2014 3.380 3.440 3.440 3.440 1,351,400 +0.07(+2.08%)
May 22, 2014 3.290 3.400 3.250 3.370 1,698,977 +0.10(+3.06%)
May 21, 2014 3.290 3.350 3.230 3.270 1,794,573 -0.02(-0.46%)
May 20, 2014 3.390 3.400 3.260 3.285 2,164,226 -0.09(-2.81%)
May 19, 2014 3.300 3.420 3.280 3.380 1,507,405 +0.05(+1.50%)
May 16, 2014 3.420 3.420 3.270 3.330 1,697,047 -0.10(-2.92%)
May 15, 2014 3.350 3.450 3.300 3.430 1,795,427 +0.03(+0.88%)
May 14, 2014 3.450 3.530 3.310 3.400 1,912,823 -0.04(-1.16%)
May 13, 2014 3.570 3.570 3.411 3.440 1,449,649 -0.12(-3.37%)
May 12, 2014 3.450 3.571 3.430 3.560 2,536,223 +0.11(+3.19%)
May 09, 2014 3.360 3.460 3.230 3.450 3,316,958 +0.06(+1.77%)
May 08, 2014 3.420 3.520 3.380 3.390 2,989,832 -0.01(-0.29%)
May 07, 2014 3.300 3.410 3.150 3.400 3,540,989 +0.14(+4.29%)
May 06, 2014 3.330 3.380 3.220 3.260 2,821,455 -0.09(-2.69%)
May 05, 2014 3.340 3.405 3.260 3.350 2,205,229 +0.03(+0.90%)
May 02, 2014 3.500 3.510 3.210 3.320 5,802,668 -0.20(-5.68%)
May 01, 2014 3.570 3.630 3.470 3.520 4,022,028 -0.02(-0.56%)
Apr 30, 2014 3.400 3.570 3.390 3.540 3,570,673 +0.16(+4.73%)
Apr 29, 2014 3.370 3.425 3.320 3.380 3,637,700 +0.06(+1.81%)
Apr 28, 2014 3.370 3.390 3.200 3.320 3,697,706 +0.06(+1.84%)
Apr 25, 2014 3.350 3.390 3.260 3.260 3,051,982 -0.15(-4.26%)
Apr 24, 2014 3.460 3.490 3.300 3.405 2,640,214 -0.05(-1.30%)
Apr 23, 2014 3.590 3.600 3.390 3.450 4,032,151 -0.13(-3.63%)
Apr 22, 2014 3.370 3.590 3.370 3.580 4,187,173 +0.23(+6.87%)
Apr 21, 2014 3.330 3.390 3.200 3.350 3,380,608 +0.06(+1.82%)
Apr 17, 2014 3.280 3.290 3.290 3.290 2,688,100 -0.03(-0.90%)
Apr 16, 2014 3.230 3.330 3.169 3.320 6,955,260 +0.10(+3.11%)
Apr 15, 2014 3.340 3.350 3.020 3.220 9,548,811 -0.10(-3.01%)
Apr 14, 2014 3.450 3.470 3.230 3.320 5,329,766 -0.05(-1.48%)
Apr 11, 2014 3.510 3.590 3.350 3.370 5,927,959 -0.19(-5.34%)
Apr 10, 2014 3.820 3.820 3.550 3.560 5,273,633 -0.24(-6.32%)
Apr 09, 2014 3.770 3.840 3.700 3.800 4,458,108 +0.07(+1.88%)
Apr 08, 2014 3.670 3.750 3.600 3.730 3,875,609 +0.11(+3.04%)
Apr 07, 2014 3.650 3.729 3.530 3.620 5,333,346 +0.00(+0.00%)
Apr 04, 2014 3.740 3.750 3.500 3.620 9,420,066 +0.04(+1.12%)
Apr 03, 2014 3.700 3.730 3.530 3.580 4,744,763 -0.11(-2.98%)
Apr 02, 2014 3.720 3.770 3.650 3.690 5,543,566 +0.02(+0.54%)
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.