Skip to main content

Exelixis Inc (NQ: EXEL )

16.28 -0.29 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.700 2.750 2.510 2.570 4,970,632 -0.17(-6.20%)
Apr 29, 2015 2.750 2.850 2.704 2.740 2,653,280 -0.02(-0.72%)
Apr 28, 2015 2.830 2.900 2.650 2.760 2,422,222 -0.07(-2.47%)
Apr 27, 2015 3.100 3.110 2.770 2.830 3,308,914 -0.25(-8.12%)
Apr 24, 2015 3.090 3.135 3.070 3.080 1,453,651 -0.02(-0.65%)
Apr 23, 2015 3.120 3.150 3.080 3.100 2,082,050 -0.02(-0.64%)
Apr 22, 2015 3.110 3.170 3.060 3.120 3,111,157 +0.05(+1.63%)
Apr 21, 2015 3.190 3.190 3.060 3.070 1,734,797 -0.08(-2.54%)
Apr 20, 2015 3.150 3.180 3.050 3.150 1,807,773 +0.04(+1.29%)
Apr 17, 2015 3.100 3.140 3.030 3.110 1,719,650 +0.01(+0.32%)
Apr 16, 2015 3.110 3.190 3.055 3.100 1,880,601 -0.01(-0.32%)
Apr 15, 2015 3.270 3.290 3.100 3.110 2,973,220 -0.11(-3.42%)
Apr 14, 2015 3.170 3.300 3.150 3.220 4,872,747 +0.08(+2.55%)
Apr 13, 2015 3.060 3.160 3.010 3.140 2,255,312 +0.10(+3.29%)
Apr 10, 2015 3.100 3.100 2.980 3.040 3,039,164 +0.03(+1.00%)
Apr 09, 2015 3.100 3.240 2.910 3.010 8,751,460 +0.16(+5.61%)
Apr 08, 2015 2.810 2.860 2.787 2.850 1,614,107 +0.04(+1.42%)
Apr 07, 2015 2.720 2.850 2.710 2.810 2,715,493 +0.07(+2.55%)
Apr 06, 2015 2.670 2.790 2.670 2.740 1,764,145 +0.08(+3.01%)
Apr 02, 2015 2.620 2.660 2.660 2.660 902,300 +0.06(+2.31%)
Apr 01, 2015 2.550 2.635 2.520 2.600 1,622,530 +0.03(+1.17%)
Mar 31, 2015 2.720 2.720 2.570 2.570 1,801,286 -0.13(-4.81%)
Mar 30, 2015 2.600 2.700 2.540 2.700 1,868,718 +0.16(+6.30%)
Mar 27, 2015 2.490 2.550 2.470 2.540 1,983,226 +0.05(+2.01%)
Mar 26, 2015 2.540 2.600 2.450 2.490 2,667,414 -0.08(-3.11%)
Mar 25, 2015 2.760 2.760 2.510 2.570 2,969,501 -0.17(-6.20%)
Mar 24, 2015 2.890 2.900 2.730 2.740 2,553,314 -0.14(-4.86%)
Mar 23, 2015 2.800 2.890 2.700 2.880 1,973,502 +0.06(+2.13%)
Mar 20, 2015 2.850 2.990 2.745 2.820 12,737,463 -0.02(-0.70%)
Mar 19, 2015 2.730 2.840 2.730 2.840 1,581,102 +0.09(+3.27%)
Mar 18, 2015 2.660 2.810 2.610 2.750 2,931,525 +0.05(+1.85%)
Mar 17, 2015 2.620 2.700 2.600 2.700 1,734,626 +0.06(+2.27%)
Mar 16, 2015 2.640 2.700 2.590 2.640 2,620,423 +0.00(+0.00%)
Mar 13, 2015 2.660 2.750 2.620 2.640 2,435,136 -0.05(-1.86%)
Mar 12, 2015 2.950 2.950 2.612 2.690 5,329,612 -0.24(-8.19%)
Mar 11, 2015 3.050 3.060 2.910 2.930 3,692,312 -0.10(-3.30%)
Mar 10, 2015 3.010 3.110 2.960 3.030 3,133,223 -0.05(-1.62%)
Mar 09, 2015 3.060 3.090 2.970 3.080 2,192,959 +0.04(+1.32%)
Mar 06, 2015 3.080 3.120 3.020 3.040 2,595,099 -0.07(-2.25%)
Mar 05, 2015 3.090 3.160 3.000 3.110 3,041,343 +0.06(+1.97%)
Mar 04, 2015 2.980 3.095 2.970 3.050 3,310,630 +0.05(+1.67%)
Mar 03, 2015 3.090 3.160 2.960 3.000 3,734,886 -0.09(-2.91%)
Mar 02, 2015 2.970 3.100 2.930 3.090 4,469,090 +0.16(+5.46%)
Feb 27, 2015 2.930 3.000 2.830 2.930 5,737,818 +0.00(+0.00%)
Feb 26, 2015 2.700 2.940 2.630 2.930 6,088,120 +0.24(+8.92%)
Feb 25, 2015 2.500 2.750 2.500 2.690 5,308,331 +0.00(+0.00%)
Feb 24, 2015 2.720 2.770 2.590 2.690 6,818,532 -0.06(-2.18%)
Feb 23, 2015 2.710 2.780 2.670 2.750 4,721,432 +0.01(+0.36%)
Feb 20, 2015 2.900 2.910 2.730 2.740 6,166,344 -0.08(-2.84%)
Feb 19, 2015 2.950 2.990 2.750 2.820 8,669,567 +0.09(+3.30%)
Feb 18, 2015 2.760 2.780 2.500 2.730 6,906,576 +0.06(+2.25%)
Feb 17, 2015 2.500 2.710 2.470 2.670 7,653,534 +0.19(+7.66%)
Feb 13, 2015 2.260 2.480 2.480 2.480 7,204,600 +0.20(+8.77%)
Feb 12, 2015 2.180 2.330 2.160 2.280 4,813,700 +0.12(+5.56%)
Feb 11, 2015 2.240 2.420 2.100 2.160 8,500,786 -0.03(-1.37%)
Feb 10, 2015 1.920 2.210 1.890 2.190 8,209,368 +0.30(+15.87%)
Feb 09, 2015 1.910 1.990 1.860 1.890 2,305,451 -0.02(-1.05%)
Feb 06, 2015 1.900 2.005 1.880 1.910 3,214,707 +0.01(+0.53%)
Feb 05, 2015 1.870 1.960 1.860 1.900 2,305,736 +0.05(+2.70%)
Feb 04, 2015 1.910 1.910 1.800 1.850 2,424,218 -0.06(-3.14%)
Feb 03, 2015 1.850 1.930 1.810 1.910 3,897,662 +0.08(+4.37%)
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.