Skip to main content

Exelixis Inc (NQ: EXEL )

16.75 +0.30 (+1.86%)
Streaming Delayed Price Updated: 1:06 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.50 21.50 20.65 20.92 2,132,410 +0.19(+0.92%)
Jul 28, 2022 21.34 21.34 20.31 20.73 1,422,646 -0.56(-2.63%)
Jul 27, 2022 21.29 21.43 20.98 21.29 1,418,990 -0.04(-0.19%)
Jul 26, 2022 21.27 21.70 21.11 21.33 1,239,160 +0.32(+1.52%)
Jul 25, 2022 20.94 21.06 20.66 21.01 2,698,486 +0.15(+0.72%)
Jul 22, 2022 21.48 21.48 20.75 20.86 1,339,061 -0.52(-2.43%)
Jul 21, 2022 21.85 21.87 21.28 21.38 1,740,681 -0.58(-2.64%)
Jul 20, 2022 21.80 22.15 21.69 21.96 1,892,305 +0.12(+0.55%)
Jul 19, 2022 21.74 21.93 21.50 21.84 1,399,739 +0.27(+1.25%)
Jul 18, 2022 21.32 22.11 21.25 21.57 2,680,431 +0.23(+1.08%)
Jul 15, 2022 21.43 21.44 21.02 21.34 1,632,488 -0.01(-0.05%)
Jul 14, 2022 21.58 21.58 21.09 21.35 1,545,751 -0.28(-1.29%)
Jul 13, 2022 20.73 21.84 20.61 21.63 1,927,622 +0.58(+2.76%)
Jul 12, 2022 20.74 21.27 20.45 21.05 3,086,488 +0.42(+2.04%)
Jul 11, 2022 21.87 21.87 20.44 20.63 2,707,727 -1.38(-6.27%)
Jul 08, 2022 21.50 22.06 21.43 22.01 1,878,170 +0.30(+1.38%)
Jul 07, 2022 21.54 22.00 21.46 21.71 2,060,505 +0.18(+0.84%)
Jul 06, 2022 22.28 22.47 21.20 21.53 3,465,432 -0.74(-3.32%)
Jul 05, 2022 21.47 22.35 21.30 22.27 2,886,110 +0.70(+3.25%)
Jul 01, 2022 20.78 21.68 20.72 21.57 2,060,857 +0.75(+3.60%)
Jun 30, 2022 20.70 21.04 20.48 20.82 2,569,809 +0.03(+0.14%)
Jun 29, 2022 21.00 21.11 20.67 20.79 3,294,282 -0.15(-0.72%)
Jun 28, 2022 22.27 22.28 20.56 20.94 3,040,547 -1.28(-5.76%)
Jun 27, 2022 22.13 22.39 21.81 22.22 2,148,288 +0.00(+0.00%)
Jun 24, 2022 21.73 22.45 21.56 22.22 4,099,941 +0.89(+4.17%)
Jun 23, 2022 20.24 21.36 20.20 21.33 2,434,332 +1.14(+5.65%)
Jun 22, 2022 19.28 20.34 19.28 20.19 2,802,645 +0.84(+4.34%)
Jun 21, 2022 18.71 19.51 18.52 19.35 2,960,189 +0.79(+4.26%)
Jun 17, 2022 17.71 18.71 17.58 18.56 8,991,866 +0.99(+5.63%)
Jun 16, 2022 17.63 17.81 17.42 17.57 1,656,737 -0.37(-2.06%)
Jun 15, 2022 17.71 18.13 17.61 17.94 4,681,879 +0.27(+1.53%)
Jun 14, 2022 17.79 17.80 17.36 17.67 1,411,197 +0.04(+0.23%)
Jun 13, 2022 17.77 18.03 17.50 17.63 3,905,806 -0.51(-2.81%)
Jun 10, 2022 18.38 18.78 18.04 18.14 1,944,526 -0.74(-3.92%)
Jun 09, 2022 19.16 19.26 18.86 18.88 1,729,082 -0.34(-1.77%)
Jun 08, 2022 19.44 19.52 19.16 19.22 1,181,252 -0.25(-1.28%)
Jun 07, 2022 19.00 19.50 18.71 19.47 2,569,020 +0.69(+3.67%)
Jun 06, 2022 19.18 19.26 18.63 18.78 1,543,271 -0.26(-1.37%)
Jun 03, 2022 18.63 19.07 18.62 19.04 1,789,076 +0.30(+1.60%)
Jun 02, 2022 18.29 18.75 18.00 18.74 2,137,865 +0.27(+1.46%)
Jun 01, 2022 18.23 18.69 18.01 18.47 2,796,414 +0.14(+0.76%)
May 31, 2022 18.36 18.46 18.04 18.33 2,654,024 -0.07(-0.38%)
May 27, 2022 18.22 18.52 18.00 18.40 2,026,362 +0.21(+1.15%)
May 26, 2022 17.78 18.59 17.70 18.19 3,087,426 +0.38(+2.13%)
May 25, 2022 17.71 17.92 17.53 17.81 5,438,262 +0.11(+0.62%)
May 24, 2022 17.61 17.83 17.48 17.70 2,676,599 -0.05(-0.28%)
May 23, 2022 18.01 18.59 17.66 17.75 2,709,172 -0.01(-0.06%)
May 20, 2022 17.56 17.80 17.17 17.76 4,517,699 +0.32(+1.83%)
May 19, 2022 19.41 19.48 16.37 17.44 15,704,354 -2.05(-10.52%)
May 18, 2022 20.46 20.73 19.45 19.49 4,493,831 -1.20(-5.80%)
May 17, 2022 20.44 20.75 20.14 20.69 2,760,356 +0.43(+2.12%)
May 16, 2022 20.00 20.50 19.93 20.26 1,620,050 +0.18(+0.90%)
May 13, 2022 20.00 20.20 19.87 20.08 2,300,110 +0.28(+1.41%)
May 12, 2022 19.66 20.01 19.39 19.80 3,701,533 -0.04(-0.20%)
May 11, 2022 19.21 20.61 19.01 19.84 3,558,346 +0.07(+0.35%)
May 10, 2022 20.00 20.15 19.62 19.77 5,108,156 +0.43(+2.22%)
May 09, 2022 21.28 21.28 19.21 19.34 4,593,874 -2.15(-10.00%)
May 06, 2022 21.97 22.07 21.19 21.49 2,451,751 -0.80(-3.59%)
May 05, 2022 22.90 22.92 22.10 22.29 1,660,915 -0.54(-2.37%)
May 04, 2022 22.63 22.89 22.10 22.83 2,281,599 +0.25(+1.11%)
May 03, 2022 22.68 23.03 22.53 22.58 1,494,676 -0.08(-0.35%)
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.