Skip to main content

Exelixis Inc (NQ: EXEL )

16.44 -0.35 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.470 4.600 4.430 4.540 1,370,764 +0.07(+1.57%)
Jun 27, 2013 4.520 4.530 4.440 4.470 0 +0.05(+1.13%)
Jun 26, 2013 4.500 4.530 4.410 4.420 0 -0.04(-0.90%)
Jun 25, 2013 4.510 4.530 4.390 4.460 0 +0.01(+0.22%)
Jun 24, 2013 4.500 4.540 4.395 4.450 0 -0.06(-1.33%)
Jun 21, 2013 4.590 4.620 4.500 4.510 4,275,602 -0.05(-1.10%)
Jun 20, 2013 4.700 4.710 4.520 4.560 0 -0.16(-3.39%)
Jun 19, 2013 4.800 4.840 4.710 4.720 0 -0.10(-2.07%)
Jun 18, 2013 4.680 4.820 4.610 4.820 0 +0.15(+3.21%)
Jun 17, 2013 4.730 4.750 4.590 4.670 0 -0.03(-0.64%)
Jun 14, 2013 4.650 4.760 4.650 4.700 0 +0.03(+0.64%)
Jun 13, 2013 4.610 4.710 4.580 4.670 1,670,067 +0.05(+1.08%)
Jun 12, 2013 4.830 4.830 4.610 4.620 1,016,733 -0.15(-3.14%)
Jun 11, 2013 4.740 4.840 4.650 4.770 753,799 -0.03(-0.63%)
Jun 10, 2013 4.800 4.810 4.690 4.800 0 +0.01(+0.21%)
Jun 07, 2013 4.790 4.810 4.740 4.790 0 +0.03(+0.63%)
Jun 06, 2013 4.580 4.760 4.560 4.760 1,403,378 +0.17(+3.70%)
Jun 05, 2013 4.650 4.700 4.560 4.590 0 -0.08(-1.71%)
Jun 04, 2013 4.790 4.830 4.610 4.670 0 -0.13(-2.71%)
Jun 03, 2013 4.920 4.930 4.520 4.800 2,046,419 -0.04(-0.83%)
May 31, 2013 4.780 4.980 4.740 4.840 2,029,342 +0.02(+0.41%)
May 30, 2013 4.720 4.820 4.690 4.820 773,104 +0.11(+2.34%)
May 29, 2013 4.710 4.820 4.680 4.710 927,295 -0.06(-1.26%)
May 28, 2013 4.700 4.830 4.680 4.770 1,166,868 +0.03(+0.63%)
May 24, 2013 4.770 4.800 4.670 4.740 0 -0.03(-0.63%)
May 23, 2013 4.530 4.780 4.510 4.770 0 +0.19(+4.15%)
May 22, 2013 4.630 4.755 4.510 4.580 0 -0.03(-0.65%)
May 21, 2013 4.500 4.630 4.500 4.610 922,200 +0.12(+2.67%)
May 20, 2013 4.550 4.650 4.460 4.490 0 -0.06(-1.32%)
May 17, 2013 4.570 4.610 4.530 4.550 0 +0.00(+0.00%)
May 16, 2013 4.670 4.743 4.510 4.550 1,866,149 -0.15(-3.19%)
May 15, 2013 4.860 4.870 4.700 4.700 2,232,133 -0.15(-3.09%)
May 13, 2013 4.850 4.860 4.775 4.850 0 +0.00(+0.00%)
May 10, 2013 4.840 4.950 4.830 4.850 0 +0.03(+0.62%)
May 09, 2013 4.940 4.970 4.810 4.820 0 -0.11(-2.23%)
May 08, 2013 4.670 4.940 4.650 4.930 1,430,886 +0.34(+7.41%)
May 07, 2013 4.640 4.658 4.575 4.590 1,067,184 -0.05(-1.08%)
May 06, 2013 4.680 4.700 4.600 4.640 0 -0.05(-1.07%)
May 03, 2013 4.780 4.820 4.690 4.690 0 +0.00(+0.00%)
May 02, 2013 4.760 4.850 4.620 4.690 0 -0.05(-1.05%)
May 01, 2013 5.180 5.190 4.730 4.740 0 -0.45(-8.67%)
Apr 30, 2013 5.210 5.300 5.150 5.190 0 +0.00(+0.00%)
Apr 29, 2013 5.270 5.270 5.140 5.190 2,033,345 -0.03(-0.57%)
Apr 26, 2013 5.200 5.252 5.210 5.220 1,270,429 -0.02(-0.38%)
Apr 25, 2013 5.200 5.250 5.140 5.240 1,142,580 +0.08(+1.55%)
Apr 24, 2013 5.190 5.210 5.010 5.160 1,780,768 -0.05(-0.96%)
Apr 23, 2013 5.050 5.230 5.040 5.210 2,936,690 +0.17(+3.37%)
Apr 22, 2013 4.860 5.080 4.840 5.040 2,096,584 +0.20(+4.13%)
Apr 19, 2013 4.730 4.850 4.710 4.840 745,874 +0.10(+2.11%)
Apr 18, 2013 4.850 4.880 4.650 4.740 1,276,550 -0.10(-2.07%)
Apr 17, 2013 4.980 5.000 4.760 4.840 1,597,573 -0.17(-3.49%)
Apr 16, 2013 4.900 5.040 4.820 5.015 1,301,020 +0.17(+3.62%)
Apr 15, 2013 4.960 5.040 4.820 4.840 1,763,469 -0.18(-3.59%)
Apr 12, 2013 4.910 5.040 4.890 5.020 1,870,128 +0.09(+1.83%)
Apr 11, 2013 4.800 4.970 4.780 4.930 1,718,327 +0.13(+2.71%)
Apr 10, 2013 4.530 4.800 4.520 4.800 1,664,696 +0.29(+6.43%)
Apr 09, 2013 4.650 4.650 4.490 4.510 836,684 -0.11(-2.38%)
Apr 08, 2013 4.460 4.650 4.360 4.620 1,093,292 +0.20(+4.52%)
Apr 05, 2013 4.350 4.430 4.330 4.420 1,019,524 +0.02(+0.45%)
Apr 04, 2013 4.460 4.470 4.350 4.400 741,100 -0.04(-0.90%)
Apr 03, 2013 4.530 4.600 4.390 4.440 1,481,313 -0.09(-1.99%)
Apr 02, 2013 4.590 4.650 4.520 4.530 740,600 -0.03(-0.66%)
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.