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 29, 2022 22.75 23.13 22.32 22.34 2,670,566 -0.43(-1.89%)
Apr 28, 2022 22.65 22.82 22.11 22.77 1,593,133 +0.17(+0.75%)
Apr 27, 2022 22.48 22.88 22.30 22.60 1,763,714 +0.35(+1.57%)
Apr 26, 2022 22.74 22.84 22.14 22.25 1,472,653 -0.59(-2.58%)
Apr 25, 2022 22.36 22.88 22.17 22.84 1,829,626 +0.42(+1.87%)
Apr 22, 2022 22.42 22.78 22.24 22.42 1,140,605 -0.14(-0.62%)
Apr 21, 2022 23.01 23.26 22.51 22.56 1,210,413 -0.43(-1.87%)
Apr 20, 2022 22.86 23.04 22.44 22.99 1,729,018 +0.23(+1.01%)
Apr 19, 2022 22.87 23.12 22.61 22.76 1,257,968 -0.09(-0.39%)
Apr 18, 2022 23.04 23.12 22.62 22.85 1,462,618 -0.24(-1.04%)
Apr 14, 2022 23.00 23.29 22.92 23.09 2,232,994 +0.10(+0.43%)
Apr 13, 2022 22.61 23.05 22.51 22.99 2,113,140 +0.62(+2.77%)
Apr 12, 2022 22.57 22.78 22.21 22.37 1,877,010 -0.02(-0.09%)
Apr 11, 2022 22.90 22.90 22.33 22.39 2,186,445 -0.63(-2.74%)
Apr 08, 2022 22.82 23.27 22.79 23.02 1,949,637 +0.09(+0.39%)
Apr 07, 2022 22.97 23.18 22.73 22.93 1,233,183 -0.15(-0.65%)
Apr 06, 2022 22.81 23.26 22.70 23.08 1,457,888 +0.18(+0.79%)
Apr 05, 2022 23.07 23.40 22.86 22.90 2,367,150 -0.26(-1.12%)
Apr 04, 2022 22.95 23.34 22.84 23.16 1,256,113 +0.27(+1.18%)
Apr 01, 2022 22.83 23.16 22.69 22.89 1,680,879 +0.19(+0.84%)
Mar 31, 2022 22.44 22.87 22.32 22.70 2,349,241 +0.26(+1.16%)
Mar 30, 2022 22.00 22.65 21.97 22.44 2,101,517 +0.45(+2.05%)
Mar 29, 2022 21.84 22.08 21.66 21.99 1,601,526 +0.24(+1.10%)
Mar 28, 2022 21.81 22.00 21.64 21.75 1,381,536 -0.13(-0.59%)
Mar 25, 2022 21.56 21.89 21.49 21.88 1,315,379 +0.35(+1.63%)
Mar 24, 2022 21.47 21.72 21.41 21.53 1,803,761 +0.23(+1.08%)
Mar 23, 2022 21.62 21.93 21.28 21.30 1,364,369 -0.32(-1.48%)
Mar 22, 2022 21.29 21.74 21.16 21.62 1,384,320 +0.37(+1.74%)
Mar 21, 2022 21.48 21.75 20.98 21.25 1,748,569 -0.14(-0.65%)
Mar 18, 2022 20.59 21.47 20.59 21.39 5,089,456 +0.64(+3.08%)
Mar 17, 2022 20.59 20.91 20.31 20.75 2,261,915 +0.10(+0.48%)
Mar 16, 2022 20.38 20.68 20.22 20.65 2,148,665 +0.35(+1.72%)
Mar 15, 2022 20.13 20.55 19.75 20.30 1,980,169 -0.29(-1.41%)
Mar 14, 2022 20.99 21.25 20.38 20.59 1,901,407 -0.40(-1.91%)
Mar 11, 2022 21.30 21.49 20.82 20.99 1,278,164 -0.34(-1.59%)
Mar 10, 2022 20.74 21.38 20.57 21.33 1,698,585 +0.47(+2.25%)
Mar 09, 2022 20.51 20.97 20.45 20.86 1,540,836 +0.43(+2.10%)
Mar 08, 2022 20.55 20.87 20.40 20.43 1,777,632 -0.27(-1.30%)
Mar 07, 2022 20.50 20.88 20.47 20.70 1,876,854 +0.00(+0.00%)
Mar 04, 2022 21.12 21.19 20.55 20.70 2,290,992 -0.36(-1.71%)
Mar 03, 2022 21.05 21.24 20.80 21.06 1,841,656 +0.08(+0.38%)
Mar 02, 2022 20.91 21.23 20.68 20.98 2,143,391 +0.09(+0.43%)
Mar 01, 2022 20.42 21.18 20.39 20.89 2,094,273 +0.36(+1.75%)
Feb 28, 2022 20.06 20.99 19.96 20.53 2,924,336 +0.35(+1.73%)
Feb 25, 2022 19.90 20.21 19.42 20.18 3,112,622 +0.08(+0.40%)
Feb 24, 2022 19.02 20.13 18.75 20.10 3,437,644 +0.68(+3.50%)
Feb 23, 2022 19.77 19.97 19.20 19.42 4,509,217 -0.18(-0.92%)
Feb 22, 2022 19.42 19.78 19.34 19.60 3,231,364 +0.04(+0.20%)
Feb 18, 2022 19.56 0 +1.22(+6.65%)
Feb 17, 2022 19.00 19.17 18.30 18.34 2,020,076 -0.74(-3.88%)
Feb 16, 2022 19.04 19.35 18.91 19.08 2,170,084 -0.10(-0.52%)
Feb 15, 2022 18.75 19.38 18.75 19.18 2,342,574 +0.59(+3.17%)
Feb 14, 2022 18.70 18.91 18.47 18.59 2,303,678 -0.16(-0.85%)
Feb 11, 2022 18.99 19.32 18.73 18.75 1,507,836 -0.18(-0.95%)
Feb 10, 2022 19.09 19.45 18.73 18.93 1,564,078 -0.45(-2.32%)
Feb 09, 2022 18.74 19.53 18.74 19.38 2,544,913 +0.40(+2.11%)
Feb 08, 2022 19.02 19.14 18.76 18.98 1,324,964 -0.12(-0.63%)
Feb 07, 2022 18.77 19.30 18.71 19.10 1,913,033 +0.31(+1.65%)
Feb 04, 2022 17.98 19.18 17.98 18.79 3,182,939 +0.84(+4.68%)
Feb 03, 2022 17.85 18.11 17.95 1,341,916 +0.03(+0.17%)
Feb 02, 2022 18.44 18.50 17.78 17.92 2,300,115 -0.50(-2.71%)
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.