Skip to main content

Exelixis Inc (NQ: EXEL )

15.90 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.030 5.180 4.930 4.930 650,694 -0.06(-1.20%)
Apr 29, 2009 4.910 5.140 4.880 4.990 1,023,972 +0.16(+3.31%)
Apr 28, 2009 4.730 4.930 4.700 4.830 846,138 +0.05(+1.05%)
Apr 27, 2009 4.820 4.910 4.740 4.780 701,791 -0.16(-3.24%)
Apr 24, 2009 5.040 5.120 4.920 4.940 639,529 -0.05(-1.00%)
Apr 23, 2009 5.170 5.260 4.950 4.990 748,129 -0.19(-3.67%)
Apr 22, 2009 5.230 5.400 5.150 5.180 544,103 -0.07(-1.33%)
Apr 21, 2009 5.040 5.420 4.980 5.250 926,950 +0.17(+3.35%)
Apr 20, 2009 5.240 5.320 5.030 5.080 634,771 -0.33(-6.10%)
Apr 17, 2009 5.260 5.500 5.010 5.410 683,125 +0.18(+3.44%)
Apr 16, 2009 5.200 5.310 5.030 5.230 612,770 +0.08(+1.55%)
Apr 15, 2009 4.930 5.160 4.920 5.150 349,922 +0.16(+3.21%)
Apr 14, 2009 4.880 5.130 4.850 4.990 638,444 +0.00(+0.00%)
Apr 13, 2009 5.000 5.100 4.880 4.990 496,375 -0.10(-1.96%)
Apr 09, 2009 4.980 5.170 4.830 5.090 651,716 +0.22(+4.52%)
Apr 08, 2009 4.740 4.890 4.730 4.870 675,402 +0.16(+3.40%)
Apr 07, 2009 4.910 5.040 4.710 4.710 492,622 -0.28(-5.61%)
Apr 06, 2009 4.790 5.100 4.750 4.990 766,324 +0.13(+2.67%)
Apr 03, 2009 4.910 4.930 4.720 4.860 467,647 -0.05(-1.02%)
Apr 02, 2009 4.710 4.910 4.600 4.910 1,020,337 +0.36(+7.91%)
Apr 01, 2009 4.390 4.620 4.390 4.550 499,136 -0.05(-1.09%)
Mar 31, 2009 4.590 4.760 4.530 4.600 480,290 +0.10(+2.22%)
Mar 30, 2009 4.500 4.610 4.400 4.500 444,562 -0.39(-7.98%)
Mar 26, 2009 4.900 4.990 4.760 4.890 648,038 +0.10(+2.09%)
Mar 25, 2009 4.690 4.840 4.480 4.790 586,600 +0.17(+3.68%)
Mar 24, 2009 4.880 4.950 4.620 4.620 648,008 -0.34(-6.85%)
Mar 23, 2009 4.760 4.960 4.650 4.960 693,912 +0.40(+8.77%)
Mar 20, 2009 4.640 4.950 4.560 4.560 858,653 -0.02(-0.44%)
Mar 19, 2009 5.010 5.010 4.535 4.580 1,022,508 -0.37(-7.47%)
Mar 18, 2009 4.880 5.020 4.730 4.950 1,039,334 +0.05(+1.02%)
Mar 17, 2009 4.630 4.910 4.550 4.900 588,402 +0.25(+5.38%)
Mar 16, 2009 4.900 5.000 4.650 4.650 492,689 -0.19(-3.93%)
Mar 13, 2009 4.960 4.990 4.809 4.840 738,446 -0.07(-1.43%)
Mar 12, 2009 4.450 4.990 4.400 4.910 1,267,480 +0.44(+9.84%)
Mar 11, 2009 4.740 4.755 4.390 4.470 845,072 -0.07(-1.54%)
Mar 10, 2009 4.350 4.560 4.330 4.540 831,078 +0.32(+7.58%)
Mar 09, 2009 4.270 4.380 4.180 4.220 1,247,401 -0.12(-2.76%)
Mar 06, 2009 4.390 4.500 4.310 4.340 849,154 +0.01(+0.23%)
Mar 05, 2009 4.500 4.690 4.320 4.330 1,146,087 -0.30(-6.48%)
Mar 04, 2009 4.470 4.730 4.350 4.630 1,466,670 +0.30(+6.93%)
Mar 02, 2009 4.200 5.120 4.200 4.330 1,857,223 +0.01(+0.23%)
Feb 27, 2009 4.340 4.490 4.280 4.320 799,984 -0.10(-2.26%)
Feb 26, 2009 4.730 4.740 4.390 4.420 940,230 -0.23(-4.95%)
Feb 25, 2009 4.840 4.880 4.600 4.650 726,556 -0.17(-3.53%)
Feb 24, 2009 4.690 4.895 4.570 4.820 1,193,601 +0.21(+4.56%)
Feb 23, 2009 4.680 4.760 4.600 4.610 637,849 -0.08(-1.71%)
Feb 20, 2009 4.720 4.900 4.607 4.690 735,636 -0.09(-1.88%)
Feb 19, 2009 4.920 5.010 4.780 4.780 657,502 -0.07(-1.44%)
Feb 18, 2009 5.010 5.040 4.820 4.850 593,346 -0.12(-2.41%)
Feb 17, 2009 5.000 5.120 4.900 4.970 479,761 -0.29(-5.51%)
Feb 13, 2009 5.560 5.560 5.210 5.260 564,564 -0.28(-5.05%)
Feb 12, 2009 5.310 5.600 5.280 5.540 408,637 +0.01(+0.18%)
Feb 11, 2009 5.450 5.670 5.350 5.530 469,456 +0.04(+0.73%)
Feb 10, 2009 5.930 6.110 5.460 5.490 715,647 -0.51(-8.50%)
Feb 09, 2009 5.850 6.040 5.690 6.000 551,864 +0.15(+2.56%)
Feb 06, 2009 5.540 5.880 5.510 5.850 932,142 +0.29(+5.22%)
Feb 05, 2009 5.310 5.600 5.290 5.560 683,815 +0.18(+3.35%)
Feb 04, 2009 5.340 5.640 5.120 5.380 669,989 +0.03(+0.56%)
Feb 03, 2009 5.200 5.410 5.090 5.350 589,649 +0.19(+3.68%)
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.