Skip to main content

Exelixis Inc (NQ: EXEL )

15.89 -0.39 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.07 20.34 19.38 19.42 3,310,620 -0.57(-2.85%)
Apr 29, 2019 20.61 20.72 19.92 19.99 4,728,070 -0.56(-2.73%)
Apr 26, 2019 19.93 20.60 19.56 20.55 3,340,700 +0.55(+2.75%)
Apr 25, 2019 20.59 20.75 19.55 20.00 7,836,360 -0.55(-2.68%)
Apr 24, 2019 21.46 21.48 20.52 20.55 5,291,656 -0.85(-3.97%)
Apr 23, 2019 20.62 21.48 20.26 21.40 4,796,729 +0.79(+3.83%)
Apr 22, 2019 20.89 20.95 20.24 20.61 3,428,792 -0.29(-1.39%)
Apr 18, 2019 21.32 21.56 20.31 20.90 4,162,400 -0.46(-2.15%)
Apr 17, 2019 23.05 23.07 21.12 21.36 3,479,215 -1.49(-6.52%)
Apr 16, 2019 23.16 23.25 22.79 22.85 1,572,943 -0.16(-0.70%)
Apr 15, 2019 23.24 23.58 22.81 23.01 1,577,798 -0.19(-0.82%)
Apr 12, 2019 23.80 23.93 23.16 23.20 2,259,500 -0.37(-1.57%)
Apr 11, 2019 24.07 24.47 23.53 23.57 2,181,917 -0.62(-2.56%)
Apr 10, 2019 24.04 24.27 23.66 24.19 2,010,567 +0.16(+0.67%)
Apr 09, 2019 24.23 24.51 23.98 24.03 2,364,215 -0.42(-1.72%)
Apr 08, 2019 24.48 24.58 24.19 24.45 1,952,332 -0.13(-0.53%)
Apr 05, 2019 24.12 24.73 24.01 24.58 3,042,500 +0.50(+2.08%)
Apr 04, 2019 24.80 25.00 23.72 24.08 2,528,868 -0.67(-2.71%)
Apr 03, 2019 24.89 25.20 24.52 24.75 5,911,231 +0.02(+0.08%)
Apr 02, 2019 24.35 24.78 24.20 24.73 2,081,970 +0.43(+1.77%)
Apr 01, 2019 23.99 24.35 23.87 24.30 2,570,375 +0.50(+2.10%)
Mar 29, 2019 23.90 24.03 23.66 23.80 2,806,900 +0.17(+0.72%)
Mar 28, 2019 23.30 23.73 23.30 23.63 2,058,128 +0.39(+1.68%)
Mar 27, 2019 23.58 23.71 23.06 23.24 1,758,642 -0.36(-1.53%)
Mar 26, 2019 23.39 23.70 23.21 23.60 1,586,634 +0.40(+1.72%)
Mar 25, 2019 23.20 23.32 22.75 23.20 2,422,743 -0.02(-0.09%)
Mar 22, 2019 24.20 24.38 23.22 23.22 3,677,000 -1.06(-4.37%)
Mar 21, 2019 24.14 24.51 23.88 24.28 2,339,960 -0.10(-0.41%)
Mar 20, 2019 24.28 24.79 24.21 24.38 2,421,797 +0.06(+0.25%)
Mar 19, 2019 24.33 24.58 24.10 24.32 2,731,334 +0.18(+0.75%)
Mar 18, 2019 24.70 25.31 24.07 24.14 5,278,801 -0.39(-1.59%)
Mar 15, 2019 24.81 25.12 24.44 24.53 4,141,800 -0.23(-0.93%)
Mar 14, 2019 24.78 25.19 24.48 24.76 3,983,198 +0.05(+0.20%)
Mar 13, 2019 23.70 25.00 23.67 24.71 5,214,520 +1.12(+4.75%)
Mar 12, 2019 23.60 23.83 23.46 23.59 2,957,195 +0.05(+0.21%)
Mar 11, 2019 23.13 23.66 23.06 23.54 2,762,748 +0.50(+2.17%)
Mar 08, 2019 22.76 23.30 22.60 23.04 2,124,900 -0.09(-0.39%)
Mar 07, 2019 22.80 23.25 22.37 23.13 2,727,089 +0.32(+1.40%)
Mar 06, 2019 22.90 23.02 22.37 22.81 2,973,820 -0.05(-0.22%)
Mar 05, 2019 22.57 23.31 22.50 22.86 3,455,889 +0.30(+1.33%)
Mar 04, 2019 23.05 23.21 22.29 22.56 3,171,840 -0.33(-1.44%)
Mar 01, 2019 22.88 23.05 22.43 22.89 3,031,300 +0.50(+2.23%)
Feb 28, 2019 22.78 22.90 22.09 22.39 3,042,164 -0.43(-1.88%)
Feb 27, 2019 22.44 23.00 22.07 22.82 2,815,972 +0.33(+1.47%)
Feb 26, 2019 22.32 22.88 22.09 22.49 2,699,072 +0.12(+0.54%)
Feb 25, 2019 21.70 22.50 21.53 22.37 3,877,932 +0.85(+3.95%)
Feb 22, 2019 21.22 21.52 21.07 21.52 1,846,900 +0.30(+1.41%)
Feb 21, 2019 21.21 21.48 21.06 21.22 1,979,701 -0.02(-0.09%)
Feb 20, 2019 21.36 21.67 20.70 21.24 3,922,513 -0.11(-0.52%)
Feb 19, 2019 22.10 22.13 21.20 21.35 4,844,839 -0.91(-4.09%)
Feb 15, 2019 22.34 22.66 22.00 22.26 4,092,000 -0.04(-0.18%)
Feb 14, 2019 22.00 22.66 21.38 22.30 5,268,765 +0.25(+1.13%)
Feb 13, 2019 23.15 23.59 21.37 22.05 10,174,666 +0.37(+1.71%)
Feb 12, 2019 21.13 21.92 21.01 21.68 6,140,101 +0.70(+3.34%)
Feb 11, 2019 21.30 21.56 20.88 20.98 3,187,463 -0.29(-1.36%)
Feb 08, 2019 21.01 21.33 20.73 21.27 4,571,000 +0.05(+0.24%)
Feb 07, 2019 22.44 22.44 21.10 21.22 6,136,499 -1.38(-6.11%)
Feb 06, 2019 22.73 23.04 22.58 22.60 3,288,833 -0.18(-0.79%)
Feb 05, 2019 23.26 23.65 22.64 22.78 3,738,783 -0.43(-1.85%)
Feb 04, 2019 23.64 23.69 23.00 23.21 2,838,016 -0.38(-1.61%)
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.