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 (%)
Feb 28, 2007 9.950 10.13 9.680 10.06 1,292,785 +0.21(+2.13%)
Feb 27, 2007 10.62 10.65 9.790 9.850 2,151,823 -0.83(-7.77%)
Feb 26, 2007 11.16 11.16 10.59 10.68 1,064,239 -0.47(-4.22%)
Feb 23, 2007 11.20 11.21 10.90 11.15 443,930 -0.05(-0.45%)
Feb 22, 2007 11.44 11.45 11.02 11.20 420,134 -0.18(-1.58%)
Feb 21, 2007 11.33 11.42 11.20 11.38 547,408 +0.05(+0.44%)
Feb 20, 2007 11.28 11.33 11.09 11.33 778,567 +0.05(+0.44%)
Feb 16, 2007 11.25 11.45 11.11 11.28 739,878 +0.02(+0.18%)
Feb 15, 2007 10.78 11.74 10.78 11.26 1,624,066 +0.48(+4.45%)
Feb 14, 2007 10.87 10.92 10.71 10.78 916,476 -0.16(-1.46%)
Feb 13, 2007 11.19 11.19 10.81 10.94 978,213 -0.15(-1.35%)
Feb 12, 2007 11.11 11.20 10.80 11.09 1,500,480 +0.39(+3.64%)
Feb 09, 2007 10.54 10.86 10.48 10.70 978,315 +0.18(+1.71%)
Feb 08, 2007 10.35 10.54 10.25 10.52 546,584 +0.11(+1.06%)
Feb 07, 2007 10.18 10.49 10.10 10.41 766,819 +0.24(+2.36%)
Feb 06, 2007 10.05 10.18 10.00 10.17 416,415 +0.16(+1.60%)
Feb 05, 2007 10.01 10.06 9.970 10.01 325,230 -0.04(-0.40%)
Feb 02, 2007 10.10 10.25 10.00 10.05 474,552 +0.00(+0.00%)
Feb 01, 2007 9.800 10.14 9.770 10.05 990,195 +0.25(+2.55%)
Jan 31, 2007 9.840 9.990 9.750 9.800 711,449 -0.04(-0.41%)
Jan 30, 2007 9.740 9.860 9.650 9.840 462,749 +0.13(+1.34%)
Jan 29, 2007 9.530 9.770 9.500 9.710 516,962 +0.03(+0.31%)
Jan 26, 2007 9.750 9.770 9.430 9.680 756,099 -0.06(-0.62%)
Jan 25, 2007 10.04 10.04 9.671 9.740 776,897 -0.22(-2.21%)
Jan 24, 2007 10.03 10.05 9.870 9.960 545,726 +0.04(+0.40%)
Jan 23, 2007 10.05 10.05 9.880 9.920 418,831 -0.07(-0.70%)
Jan 22, 2007 9.900 10.05 9.720 9.990 779,347 +0.14(+1.42%)
Jan 19, 2007 9.870 10.00 9.800 9.850 1,009,603 -0.06(-0.61%)
Jan 18, 2007 10.14 10.24 9.850 9.910 1,034,319 -0.26(-2.56%)
Jan 17, 2007 10.02 10.23 9.950 10.17 801,859 +0.12(+1.19%)
Jan 16, 2007 10.13 10.26 9.940 10.05 800,613 -0.05(-0.50%)
Jan 12, 2007 9.990 10.28 9.970 10.10 760,610 +0.06(+0.60%)
Jan 11, 2007 9.870 10.09 9.860 10.04 1,008,391 +0.18(+1.83%)
Jan 10, 2007 9.470 9.950 9.430 9.860 793,757 +0.31(+3.25%)
Jan 09, 2007 9.550 9.570 9.390 9.550 505,316 -0.01(-0.10%)
Jan 08, 2007 9.480 9.610 9.310 9.560 731,190 +0.06(+0.63%)
Jan 05, 2007 9.700 9.780 9.440 9.500 836,688 -0.21(-2.16%)
Jan 04, 2007 9.490 9.730 9.380 9.710 988,642 +0.24(+2.53%)
Jan 03, 2007 9.250 9.550 9.130 9.470 1,881,279 +0.47(+5.22%)
Dec 29, 2006 9.020 9.070 8.900 9.000 869,671 -0.02(-0.22%)
Dec 28, 2006 9.250 9.260 8.990 9.020 507,433 -0.25(-2.70%)
Dec 27, 2006 9.300 9.370 9.120 9.270 468,334 +0.03(+0.32%)
Dec 26, 2006 9.140 9.300 9.110 9.240 541,691 +0.13(+1.43%)
Dec 22, 2006 9.060 9.200 9.010 9.110 441,332 +0.01(+0.11%)
Dec 21, 2006 9.230 9.290 9.040 9.100 618,503 -0.10(-1.09%)
Dec 20, 2006 9.180 9.280 9.090 9.200 512,879 +0.12(+1.32%)
Dec 19, 2006 9.140 9.190 9.030 9.080 545,463 -0.09(-0.98%)
Dec 18, 2006 9.530 9.600 9.070 9.170 817,595 +0.16(+1.78%)
Dec 15, 2006 8.870 9.250 8.850 9.010 866,826 +0.16(+1.81%)
Dec 14, 2006 9.090 9.260 8.830 8.850 705,662 -0.15(-1.67%)
Dec 13, 2006 9.090 9.200 8.970 9.000 628,633 -0.05(-0.55%)
Dec 12, 2006 9.070 9.100 9.000 9.050 1,291,486 +0.00(+0.00%)
Dec 11, 2006 9.000 9.090 8.940 9.050 844,809 +0.06(+0.67%)
Dec 08, 2006 9.000 9.030 8.740 8.990 719,420 -0.02(-0.22%)
Dec 07, 2006 8.990 9.070 8.900 9.010 928,208 +0.01(+0.11%)
Dec 06, 2006 9.000 9.030 8.900 9.000 801,846 -0.04(-0.44%)
Dec 05, 2006 8.950 9.090 8.720 9.040 1,223,688 +0.17(+1.92%)
Dec 04, 2006 8.660 8.920 8.450 8.870 782,303 +0.21(+2.42%)
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.