Skip to main content

Exelixis Inc (NQ: EXEL )

15.68 -0.16 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.85 16.17 15.65 15.68 2,950,425 -0.16(-1.01%)
Sep 29, 2022 16.16 16.17 15.69 15.84 2,047,531 -0.35(-2.16%)
Sep 28, 2022 16.10 16.35 16.02 16.19 2,553,863 +0.29(+1.82%)
Sep 27, 2022 15.99 16.23 15.68 15.90 2,395,247 +0.01(+0.06%)
Sep 26, 2022 16.29 16.45 15.87 15.89 1,525,754 -0.39(-2.40%)
Sep 23, 2022 16.37 16.43 15.99 16.28 1,805,874 -0.29(-1.75%)
Sep 22, 2022 16.42 16.66 16.19 16.57 2,228,242 +0.07(+0.42%)
Sep 21, 2022 16.95 17.11 16.50 16.50 1,686,112 -0.40(-2.37%)
Sep 20, 2022 16.82 16.94 16.61 16.90 2,137,739 -0.02(-0.12%)
Sep 19, 2022 17.09 17.09 16.82 16.92 1,752,386 -0.23(-1.34%)
Sep 16, 2022 16.91 17.21 16.78 17.15 4,645,381 +0.02(+0.12%)
Sep 15, 2022 17.11 17.41 17.02 17.13 2,556,609 -0.05(-0.29%)
Sep 14, 2022 17.18 17.42 17.03 17.18 1,582,959 +0.04(+0.23%)
Sep 13, 2022 17.78 17.96 17.10 17.14 2,092,165 -0.83(-4.62%)
Sep 12, 2022 17.93 18.07 17.66 17.97 1,721,712 +0.07(+0.39%)
Sep 09, 2022 17.88 18.05 17.66 17.90 1,737,808 +0.09(+0.51%)
Sep 08, 2022 17.69 17.98 17.62 17.81 1,348,319 +0.03(+0.17%)
Sep 07, 2022 17.40 17.94 17.37 17.78 1,848,097 +0.41(+2.36%)
Sep 06, 2022 17.92 17.92 17.34 17.37 1,958,618 -0.54(-3.02%)
Sep 02, 2022 18.25 18.36 17.80 17.91 1,492,694 -0.31(-1.70%)
Sep 01, 2022 17.73 18.28 17.66 18.22 1,849,780 +0.48(+2.71%)
Aug 31, 2022 18.02 18.12 17.68 17.74 2,161,998 -0.13(-0.73%)
Aug 30, 2022 17.98 18.06 17.75 17.87 2,094,093 -0.13(-0.72%)
Aug 29, 2022 18.05 18.26 17.89 18.00 2,021,000 -0.23(-1.26%)
Aug 26, 2022 18.67 18.67 18.16 18.23 2,234,281 -0.58(-3.08%)
Aug 25, 2022 19.05 19.10 18.52 18.81 1,652,644 -0.20(-1.05%)
Aug 24, 2022 19.10 19.32 18.99 19.01 1,405,018 -0.10(-0.52%)
Aug 23, 2022 19.14 19.28 18.85 19.11 1,497,875 -0.04(-0.21%)
Aug 22, 2022 19.39 19.39 19.07 19.15 1,983,024 -0.18(-0.93%)
Aug 19, 2022 19.15 19.45 19.09 19.33 1,401,877 +0.11(+0.57%)
Aug 18, 2022 19.26 19.26 18.91 19.22 1,140,599 -0.09(-0.47%)
Aug 17, 2022 19.43 19.54 19.13 19.31 1,174,528 -0.20(-1.03%)
Aug 16, 2022 19.36 19.66 19.29 19.51 1,225,709 +0.11(+0.57%)
Aug 15, 2022 19.28 19.65 19.28 19.40 1,599,195 -0.08(-0.41%)
Aug 12, 2022 19.20 19.73 19.06 19.48 2,994,742 +0.25(+1.30%)
Aug 11, 2022 19.53 19.88 19.09 19.23 4,020,055 -0.27(-1.38%)
Aug 10, 2022 21.72 21.87 19.17 19.50 5,388,623 -1.56(-7.41%)
Aug 09, 2022 21.71 21.73 20.97 21.06 5,378,238 -0.49(-2.27%)
Aug 08, 2022 21.75 22.04 21.20 21.55 2,235,720 +0.03(+0.14%)
Aug 05, 2022 21.35 21.74 21.00 21.52 2,545,033 +0.08(+0.37%)
Aug 04, 2022 21.33 21.57 21.21 21.44 1,270,215 +0.04(+0.19%)
Aug 03, 2022 21.69 21.98 21.38 21.40 1,462,952 -0.09(-0.42%)
Aug 02, 2022 20.92 21.56 20.80 21.49 1,664,102 +0.53(+2.53%)
Aug 01, 2022 20.95 21.11 20.76 20.96 1,542,789 +0.04(+0.19%)
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%)
May 02, 2022 22.21 22.68 22.01 22.66 3,175,216 +0.32(+1.43%)
Apr 29, 2022 22.75 23.13 22.32 22.34 2,670,566 -0.43(-1.89%)
Apr 28, 2022 22.65 22.82 22.11 22.77 1,593,133 +0.17(+0.75%)
Apr 27, 2022 22.48 22.88 22.30 22.60 1,763,714 +0.35(+1.57%)
Apr 26, 2022 22.74 22.84 22.14 22.25 1,472,653 -0.59(-2.58%)
Apr 25, 2022 22.36 22.88 22.17 22.84 1,829,626 +0.42(+1.87%)
Apr 22, 2022 22.42 22.78 22.24 22.42 1,140,605 -0.14(-0.62%)
Apr 21, 2022 23.01 23.26 22.51 22.56 1,210,413 -0.43(-1.87%)
Apr 20, 2022 22.86 23.04 22.44 22.99 1,729,018 +0.23(+1.01%)
Apr 19, 2022 22.87 23.12 22.61 22.76 1,257,968 -0.09(-0.39%)
Apr 18, 2022 23.04 23.12 22.62 22.85 1,462,618 -0.24(-1.04%)
Apr 14, 2022 23.00 23.29 22.92 23.09 2,232,994 +0.10(+0.43%)
Apr 13, 2022 22.61 23.05 22.51 22.99 2,113,140 +0.62(+2.77%)
Apr 12, 2022 22.57 22.78 22.21 22.37 1,877,010 -0.02(-0.09%)
Apr 11, 2022 22.90 22.90 22.33 22.39 2,186,445 -0.63(-2.74%)
Apr 08, 2022 22.82 23.27 22.79 23.02 1,949,637 +0.09(+0.39%)
Apr 07, 2022 22.97 23.18 22.73 22.93 1,233,183 -0.15(-0.65%)
Apr 06, 2022 22.81 23.26 22.70 23.08 1,457,888 +0.18(+0.79%)
Apr 05, 2022 23.07 23.40 22.86 22.90 2,367,150 -0.26(-1.12%)
Apr 04, 2022 22.95 23.34 22.84 23.16 1,256,113 +0.27(+1.18%)
Apr 01, 2022 22.83 23.16 22.69 22.89 1,680,879 +0.19(+0.84%)
Mar 31, 2022 22.44 22.87 22.32 22.70 2,349,241 +0.26(+1.16%)
Mar 30, 2022 22.00 22.65 21.97 22.44 2,101,517 +0.45(+2.05%)
Mar 29, 2022 21.84 22.08 21.66 21.99 1,601,526 +0.24(+1.10%)
Mar 28, 2022 21.81 22.00 21.64 21.75 1,381,536 -0.13(-0.59%)
Mar 25, 2022 21.56 21.89 21.49 21.88 1,315,379 +0.35(+1.63%)
Mar 24, 2022 21.47 21.72 21.41 21.53 1,803,761 +0.23(+1.08%)
Mar 23, 2022 21.62 21.93 21.28 21.30 1,364,369 -0.32(-1.48%)
Mar 22, 2022 21.29 21.74 21.16 21.62 1,384,320 +0.37(+1.74%)
Mar 21, 2022 21.48 21.75 20.98 21.25 1,748,569 -0.14(-0.65%)
Mar 18, 2022 20.59 21.47 20.59 21.39 5,089,456 +0.64(+3.08%)
Mar 17, 2022 20.59 20.91 20.31 20.75 2,261,915 +0.10(+0.48%)
Mar 16, 2022 20.38 20.68 20.22 20.65 2,148,665 +0.35(+1.72%)
Mar 15, 2022 20.13 20.55 19.75 20.30 1,980,169 -0.29(-1.41%)
Mar 14, 2022 20.99 21.25 20.38 20.59 1,901,407 -0.40(-1.91%)
Mar 11, 2022 21.30 21.49 20.82 20.99 1,278,164 -0.34(-1.59%)
Mar 10, 2022 20.74 21.38 20.57 21.33 1,698,585 +0.47(+2.25%)
Mar 09, 2022 20.51 20.97 20.45 20.86 1,540,836 +0.43(+2.10%)
Mar 08, 2022 20.55 20.87 20.40 20.43 1,777,632 -0.27(-1.30%)
Mar 07, 2022 20.50 20.88 20.47 20.70 1,876,854 +0.00(+0.00%)
Mar 04, 2022 21.12 21.19 20.55 20.70 2,290,992 -0.36(-1.71%)
Mar 03, 2022 21.05 21.24 20.80 21.06 1,841,656 +0.08(+0.38%)
Mar 02, 2022 20.91 21.23 20.68 20.98 2,143,391 +0.09(+0.43%)
Mar 01, 2022 20.42 21.18 20.39 20.89 2,094,273 +0.36(+1.75%)
Feb 28, 2022 20.06 20.99 19.96 20.53 2,924,336 +0.35(+1.73%)
Feb 25, 2022 19.90 20.21 19.42 20.18 3,112,622 +0.08(+0.40%)
Feb 24, 2022 19.02 20.13 18.75 20.10 3,437,644 +0.68(+3.50%)
Feb 23, 2022 19.77 19.97 19.20 19.42 4,509,217 -0.18(-0.92%)
Feb 22, 2022 19.42 19.78 19.34 19.60 3,231,364 +0.04(+0.20%)
Feb 18, 2022 19.56 0 +1.22(+6.65%)
Feb 17, 2022 19.00 19.17 18.30 18.34 2,020,076 -0.74(-3.88%)
Feb 16, 2022 19.04 19.35 18.91 19.08 2,170,084 -0.10(-0.52%)
Feb 15, 2022 18.75 19.38 18.75 19.18 2,342,574 +0.59(+3.17%)
Feb 14, 2022 18.70 18.91 18.47 18.59 2,303,678 -0.16(-0.85%)
Feb 11, 2022 18.99 19.32 18.73 18.75 1,507,836 -0.18(-0.95%)
Feb 10, 2022 19.09 19.45 18.73 18.93 1,564,078 -0.45(-2.32%)
Feb 09, 2022 18.74 19.53 18.74 19.38 2,544,913 +0.40(+2.11%)
Feb 08, 2022 19.02 19.14 18.76 18.98 1,324,964 -0.12(-0.63%)
Feb 07, 2022 18.77 19.30 18.71 19.10 1,913,033 +0.31(+1.65%)
Feb 04, 2022 17.98 19.18 17.98 18.79 3,182,939 +0.84(+4.68%)
Feb 03, 2022 17.85 18.11 17.95 1,341,916 +0.03(+0.17%)
Feb 02, 2022 18.44 18.50 17.78 17.92 2,300,115 -0.50(-2.71%)
Feb 01, 2022 18.20 18.48 18.07 18.42 1,720,718 +0.32(+1.77%)
Jan 31, 2022 17.72 18.12 18.10 1,824,819 +0.33(+1.86%)
Jan 28, 2022 17.49 17.78 17.01 17.77 2,428,501 +0.35(+2.01%)
Jan 27, 2022 17.94 18.11 17.37 17.42 1,496,889 -0.50(-2.79%)
Jan 26, 2022 18.14 18.57 17.85 17.92 2,170,727 -0.29(-1.59%)
Jan 25, 2022 18.38 18.57 17.55 18.21 3,187,536 -0.31(-1.67%)
Jan 24, 2022 17.11 18.61 17.10 18.52 3,470,187 +1.20(+6.93%)
Jan 21, 2022 17.01 17.55 16.86 17.32 3,656,446 +0.29(+1.70%)
Jan 20, 2022 17.22 17.50 17.01 17.03 1,676,834 -0.05(-0.29%)
Jan 19, 2022 17.54 17.60 17.07 17.08 1,547,234 -0.30(-1.73%)
Jan 18, 2022 18.24 18.24 17.35 17.38 2,610,005 -0.74(-4.08%)
Jan 14, 2022 18.12 0 +0.35(+1.97%)
Jan 13, 2022 18.01 18.19 17.68 17.77 1,430,515 -0.19(-1.06%)
Jan 12, 2022 18.19 18.19 17.71 17.96 2,019,739 -0.31(-1.70%)
Jan 11, 2022 18.42 18.67 18.15 18.27 1,417,494 +0.00(+0.00%)
Jan 10, 2022 17.84 18.32 17.17 18.27 3,581,043 -0.47(-2.51%)
Jan 07, 2022 18.46 19.03 18.36 18.74 1,857,762 +0.45(+2.46%)
Jan 06, 2022 18.12 18.35 17.92 18.29 2,410,085 +0.26(+1.44%)
Jan 05, 2022 18.67 18.95 17.99 18.03 2,727,589 -0.72(-3.84%)
Jan 04, 2022 19.14 19.38 18.59 18.75 1,511,600 -0.43(-2.24%)
Jan 03, 2022 18.23 19.19 18.12 19.18 2,103,697 +0.90(+4.92%)
Dec 31, 2021 18.66 18.79 18.25 18.28 1,496,394 -0.35(-1.88%)
Dec 30, 2021 19.01 19.08 18.56 18.63 1,121,641 -0.36(-1.90%)
Dec 29, 2021 18.82 19.09 18.78 18.99 942,325 +0.15(+0.80%)
Dec 28, 2021 18.95 19.35 18.82 18.84 1,047,485 -0.18(-0.95%)
Dec 27, 2021 19.30 19.31 18.77 19.02 1,417,812 -0.26(-1.35%)
Dec 23, 2021 19.18 19.57 19.16 19.28 1,581,035 +0.18(+0.94%)
Dec 22, 2021 18.90 19.10 18.67 19.10 1,077,968 +0.17(+0.90%)
Dec 21, 2021 18.70 18.95 18.44 18.93 1,741,104 +0.39(+2.10%)
Dec 20, 2021 18.17 18.79 17.97 18.54 2,613,384 +0.34(+1.88%)
Dec 17, 2021 17.63 18.30 17.59 18.20 6,268,180 +0.57(+3.23%)
Dec 16, 2021 17.84 18.09 17.61 17.63 1,574,469 -0.23(-1.29%)
Dec 15, 2021 16.90 17.88 16.90 17.86 1,966,271 +0.86(+5.06%)
Dec 14, 2021 16.96 17.39 16.92 17.00 2,033,861 +0.00(+0.00%)
Dec 13, 2021 16.65 17.05 16.33 17.00 1,426,443 +0.35(+2.10%)
Dec 10, 2021 16.56 17.00 16.54 16.65 1,789,305 +0.08(+0.48%)
Dec 09, 2021 16.72 16.95 16.53 16.57 1,524,286 -0.30(-1.78%)
Dec 08, 2021 16.71 16.95 16.48 16.87 1,280,916 +0.30(+1.81%)
Dec 07, 2021 16.30 16.77 16.30 16.57 1,952,966 +0.39(+2.41%)
Dec 06, 2021 15.85 16.28 15.50 16.18 2,860,506 +0.34(+2.15%)
Dec 03, 2021 16.62 16.67 15.74 15.84 2,503,907 -0.64(-3.88%)
Dec 02, 2021 16.31 16.46 16.21 16.48 1,348,837 +0.08(+0.49%)
Dec 01, 2021 16.86 17.14 16.39 16.40 1,935,747 -0.39(-2.32%)
Nov 30, 2021 16.82 16.99 16.41 16.79 2,445,277 -0.12(-0.71%)
Nov 29, 2021 17.20 17.34 16.88 16.91 1,617,155 -0.15(-0.88%)
Nov 26, 2021 17.34 17.46 16.99 17.06 1,382,887 -0.42(-2.40%)
Nov 24, 2021 17.25 17.52 17.21 17.48 1,432,488 +0.08(+0.46%)
Nov 23, 2021 17.25 17.56 17.08 17.40 1,615,040 +0.18(+1.05%)
Nov 22, 2021 17.93 18.03 17.19 17.22 1,978,685 -0.81(-4.49%)
Nov 19, 2021 17.57 18.06 17.48 18.03 2,393,856 +0.54(+3.09%)
Nov 18, 2021 17.79 17.60 17.46 17.49 1,217,855 -0.39(-2.18%)
Nov 17, 2021 17.95 18.02 17.76 17.88 1,239,725 -0.06(-0.33%)
Nov 16, 2021 17.95 18.10 17.59 17.94 1,716,365 -0.13(-0.72%)
Nov 15, 2021 18.10 18.29 17.94 18.07 1,500,362 -0.03(-0.17%)
Nov 12, 2021 17.95 18.21 17.70 18.10 3,288,715 +0.26(+1.46%)
Nov 11, 2021 18.30 18.41 17.83 17.84 2,057,336 -0.51(-2.78%)
Nov 10, 2021 18.41 18.35 1,394,770 -0.09(-0.49%)
Nov 09, 2021 18.63 18.79 18.30 18.44 1,599,589 -0.32(-1.71%)
Nov 08, 2021 19.32 19.33 18.62 18.76 1,677,426 -0.60(-3.10%)
Nov 05, 2021 18.96 19.45 18.79 19.36 1,852,547 +0.43(+2.27%)
Nov 04, 2021 19.20 19.50 18.71 18.93 2,812,096 -0.31(-1.61%)
Nov 03, 2021 19.61 20.30 19.19 19.24 5,754,627 -2.64(-12.07%)
Nov 02, 2021 21.85 22.09 20.60 21.88 3,522,820 +0.18(+0.83%)
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.