Skip to main content

Exelixis Inc (NQ: EXEL )

16.20 -0.09 (-0.52%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.920 10.08 9.040 9.090 481,300 -0.76(-7.72%)
Apr 29, 2004 9.970 10.04 9.600 9.850 592,700 -0.08(-0.81%)
Apr 28, 2004 10.26 10.26 9.820 9.930 579,900 -0.29(-2.84%)
Apr 27, 2004 9.990 10.36 9.920 10.22 509,500 +0.24(+2.40%)
Apr 26, 2004 9.770 10.11 9.650 9.980 353,900 +0.32(+3.31%)
Apr 23, 2004 9.780 9.920 9.500 9.660 242,000 -0.07(-0.72%)
Apr 22, 2004 9.600 10.02 9.600 9.730 544,000 +0.18(+1.88%)
Apr 21, 2004 9.200 9.700 8.990 9.550 257,400 +0.42(+4.60%)
Apr 20, 2004 9.500 9.710 8.990 9.130 482,400 -0.54(-5.58%)
Apr 19, 2004 9.100 9.750 9.070 9.670 665,400 +0.45(+4.88%)
Apr 16, 2004 8.900 9.300 8.730 9.220 244,000 +0.35(+3.95%)
Apr 15, 2004 8.790 9.080 8.730 8.870 276,000 +0.13(+1.49%)
Apr 14, 2004 8.990 9.090 8.550 8.740 165,200 -0.09(-1.02%)
Apr 13, 2004 9.050 9.320 8.830 8.830 261,400 -0.31(-3.39%)
Apr 12, 2004 8.810 9.280 8.810 9.140 264,800 +0.26(+2.93%)
Apr 08, 2004 9.100 9.200 8.760 8.880 162,400 -0.22(-2.42%)
Apr 07, 2004 9.040 9.140 8.840 9.100 383,000 +0.06(+0.66%)
Apr 06, 2004 9.370 9.500 9.020 9.040 200,200 -0.39(-4.14%)
Apr 05, 2004 9.000 9.490 8.960 9.430 381,700 +0.34(+3.74%)
Apr 02, 2004 8.800 9.090 8.800 9.090 691,300 +0.30(+3.41%)
Apr 01, 2004 8.710 8.860 8.540 8.790 168,700 +0.27(+3.17%)
Mar 31, 2004 8.680 8.770 8.440 8.520 149,300 -0.18(-2.07%)
Mar 30, 2004 8.650 8.780 8.480 8.700 159,400 +0.07(+0.81%)
Mar 29, 2004 7.910 8.640 7.910 8.630 427,300 +0.66(+8.28%)
Mar 26, 2004 8.130 8.350 7.850 7.970 250,700 -0.20(-2.45%)
Mar 25, 2004 7.940 8.300 7.940 8.170 263,800 +0.34(+4.34%)
Mar 24, 2004 8.070 8.190 7.830 7.830 323,900 -0.19(-2.37%)
Mar 23, 2004 7.970 8.190 7.900 8.020 222,400 +0.02(+0.25%)
Mar 22, 2004 8.230 8.230 7.860 8.000 341,100 -0.15(-1.84%)
Mar 19, 2004 8.500 8.500 8.150 8.150 210,500 -0.19(-2.28%)
Mar 18, 2004 8.420 8.570 8.100 8.340 298,800 -0.12(-1.42%)
Mar 17, 2004 7.970 8.524 7.970 8.460 213,000 +0.35(+4.32%)
Mar 16, 2004 8.020 8.320 7.930 8.110 492,000 +0.25(+3.18%)
Mar 15, 2004 8.920 9.020 7.740 7.860 365,500 -0.94(-10.68%)
Mar 12, 2004 8.330 8.820 8.290 8.800 387,500 +0.55(+6.67%)
Mar 11, 2004 8.070 8.650 8.070 8.250 427,000 +0.07(+0.86%)
Mar 10, 2004 8.560 8.860 8.070 8.180 429,500 -0.44(-5.10%)
Mar 09, 2004 8.880 8.960 8.560 8.620 493,600 -0.38(-4.22%)
Mar 08, 2004 9.419 9.420 8.800 9.000 463,100 -0.45(-4.76%)
Mar 05, 2004 9.150 9.500 8.930 9.450 400,800 +0.20(+2.16%)
Mar 04, 2004 9.130 9.257 8.870 9.250 261,500 +0.15(+1.65%)
Mar 03, 2004 8.950 9.200 8.820 9.100 307,400 +0.10(+1.11%)
Mar 02, 2004 9.060 9.150 8.650 9.000 640,600 +0.05(+0.56%)
Mar 01, 2004 9.240 9.250 8.870 8.950 314,500 -0.27(-2.93%)
Feb 27, 2004 8.910 9.220 8.780 9.220 1,191,700 +0.36(+4.06%)
Feb 26, 2004 8.500 8.860 8.432 8.860 310,500 +0.11(+1.26%)
Feb 25, 2004 8.440 8.790 8.300 8.750 568,400 +0.25(+2.94%)
Feb 24, 2004 8.180 8.500 8.130 8.500 293,700 +0.32(+3.91%)
Feb 23, 2004 8.560 8.620 8.160 8.180 356,600 -0.38(-4.44%)
Feb 20, 2004 8.100 8.630 8.070 8.560 820,200 +0.42(+5.16%)
Feb 19, 2004 8.760 8.770 8.100 8.140 790,700 -0.44(-5.13%)
Feb 18, 2004 8.470 8.860 8.360 8.580 711,700 +0.26(+3.12%)
Feb 17, 2004 7.950 8.340 7.930 8.320 444,400 +0.32(+4.00%)
Feb 13, 2004 7.890 8.080 7.850 8.000 343,000 +0.09(+1.14%)
Feb 12, 2004 8.090 8.090 7.820 7.910 385,000 -0.18(-2.22%)
Feb 11, 2004 8.001 8.100 7.725 8.090 350,600 +0.03(+0.37%)
Feb 10, 2004 7.430 8.100 7.430 8.060 423,900 +0.38(+4.95%)
Feb 09, 2004 8.040 8.100 7.610 7.680 329,100 -0.13(-1.66%)
Feb 06, 2004 7.181 7.950 7.160 7.810 857,900 +0.60(+8.32%)
Feb 05, 2004 7.100 7.430 7.050 7.210 619,000 +0.12(+1.69%)
Feb 04, 2004 7.290 7.320 7.080 7.090 270,000 -0.24(-3.27%)
Feb 03, 2004 7.530 7.640 7.330 7.330 274,200 -0.29(-3.81%)
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.