Skip to main content

Exelixis Inc (NQ: EXEL )

16.94 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.610 3.690 3.470 3.470 1,107,460 -0.14(-3.88%)
Jun 29, 2010 3.750 3.800 3.590 3.610 1,108,893 -0.40(-9.98%)
Jun 25, 2010 3.780 4.020 3.725 4.010 4,212,616 +0.23(+6.08%)
Jun 24, 2010 3.750 3.860 3.710 3.780 1,108,910 +0.01(+0.27%)
Jun 23, 2010 3.650 3.860 3.620 3.770 2,222,225 +0.11(+3.01%)
Jun 22, 2010 3.860 3.870 3.580 3.660 1,646,477 -0.18(-4.69%)
Jun 21, 2010 4.450 4.500 3.710 3.840 4,613,007 -0.74(-16.16%)
Jun 18, 2010 4.740 4.770 4.580 4.580 978,621 -0.12(-2.55%)
Jun 17, 2010 4.750 4.750 4.580 4.700 457,049 +0.00(+0.00%)
Jun 16, 2010 4.800 4.840 4.700 4.700 468,777 -0.16(-3.29%)
Jun 15, 2010 4.750 4.860 4.710 4.860 703,293 +0.15(+3.18%)
Jun 14, 2010 4.900 4.900 4.690 4.710 546,379 -0.10(-2.08%)
Jun 11, 2010 4.780 4.820 4.600 4.810 483,685 +0.06(+1.37%)
Jun 10, 2010 4.670 4.760 4.620 4.745 693,958 +0.17(+3.60%)
Jun 09, 2010 4.750 4.840 4.560 4.580 622,163 -0.11(-2.35%)
Jun 08, 2010 4.780 4.890 4.625 4.690 1,008,099 -0.12(-2.49%)
Jun 07, 2010 5.100 5.200 4.810 4.810 1,662,873 -0.27(-5.31%)
Jun 04, 2010 5.320 5.450 5.080 5.080 1,554,657 -0.46(-8.30%)
Jun 03, 2010 5.130 5.620 5.130 5.540 2,068,793 +0.44(+8.63%)
Jun 02, 2010 4.910 5.140 4.900 5.100 1,860,763 +0.21(+4.29%)
Jun 01, 2010 5.120 5.170 4.890 4.890 947,410 -0.29(-5.60%)
May 28, 2010 5.170 5.300 5.050 5.180 836,621 +0.01(+0.19%)
May 27, 2010 5.070 5.170 4.980 5.170 1,015,670 +0.26(+5.30%)
May 26, 2010 5.090 5.230 4.890 4.910 1,248,214 -0.14(-2.77%)
May 25, 2010 4.870 5.090 4.770 5.050 1,374,319 +0.00(+0.00%)
May 24, 2010 5.080 5.200 4.990 5.050 700,445 -0.02(-0.39%)
May 21, 2010 5.110 5.270 5.030 5.070 1,881,341 -0.15(-2.87%)
May 20, 2010 5.280 5.470 5.190 5.220 1,660,432 -0.42(-7.45%)
May 19, 2010 5.840 5.970 5.400 5.640 2,264,274 -0.28(-4.73%)
May 18, 2010 6.060 6.060 5.860 5.920 1,154,569 -0.04(-0.67%)
May 17, 2010 5.920 6.070 5.800 5.960 1,330,155 +0.03(+0.51%)
May 14, 2010 6.110 6.200 5.860 5.930 1,619,703 -0.21(-3.42%)
May 13, 2010 6.270 6.350 6.070 6.140 1,603,589 -0.13(-2.07%)
May 12, 2010 5.740 6.280 5.570 6.270 4,097,174 +0.94(+17.64%)
May 11, 2010 5.325 5.460 5.140 5.330 1,045,030 +0.01(+0.19%)
May 10, 2010 5.210 5.475 5.125 5.320 1,509,852 +0.43(+8.79%)
May 07, 2010 5.170 5.240 4.800 4.890 1,708,497 -0.28(-5.42%)
May 06, 2010 5.640 5.670 4.510 5.170 2,267,735 -0.49(-8.66%)
May 05, 2010 5.710 5.795 5.520 5.660 1,034,655 -0.16(-2.75%)
May 04, 2010 5.810 5.900 5.670 5.820 1,737,830 -0.09(-1.52%)
May 03, 2010 5.790 5.950 5.740 5.910 1,042,299 +0.11(+1.90%)
Apr 30, 2010 5.870 5.900 5.710 5.800 1,052,692 -0.10(-1.69%)
Apr 29, 2010 5.880 5.900 5.760 5.900 1,065,369 +0.04(+0.68%)
Apr 28, 2010 5.700 5.880 5.650 5.860 1,206,049 +0.18(+3.17%)
Apr 27, 2010 5.770 5.861 5.620 5.680 1,136,456 -0.13(-2.24%)
Apr 26, 2010 5.900 5.980 5.810 5.810 610,118 -0.08(-1.36%)
Apr 23, 2010 5.930 6.020 5.840 5.890 936,978 -0.01(-0.17%)
Apr 22, 2010 6.060 6.210 5.867 5.900 2,234,209 -0.13(-2.16%)
Apr 21, 2010 6.160 6.200 5.970 6.030 1,136,801 -0.11(-1.79%)
Apr 20, 2010 5.910 6.150 5.850 6.140 1,739,126 +0.25(+4.24%)
Apr 19, 2010 6.000 6.060 5.860 5.890 1,369,589 -0.14(-2.32%)
Apr 16, 2010 6.280 6.280 5.960 6.030 1,690,821 -0.25(-3.98%)
Apr 15, 2010 6.340 6.400 6.200 6.280 1,027,809 -0.06(-0.95%)
Apr 14, 2010 6.320 6.371 6.210 6.340 691,357 +0.08(+1.28%)
Apr 13, 2010 6.320 6.330 6.250 6.260 807,407 -0.05(-0.79%)
Apr 12, 2010 6.350 6.400 6.280 6.310 823,782 -0.01(-0.16%)
Apr 09, 2010 6.480 6.500 6.270 6.320 675,432 -0.16(-2.47%)
Apr 08, 2010 6.540 6.550 6.270 6.480 1,040,923 -0.07(-1.07%)
Apr 07, 2010 6.670 6.680 6.500 6.550 775,717 -0.11(-1.65%)
Apr 06, 2010 6.710 6.710 6.540 6.660 1,168,464 +0.11(+1.68%)
Apr 05, 2010 6.990 7.000 6.500 6.550 1,729,185 -0.11(-1.65%)
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.