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, 2011 9.160 9.240 8.950 8.960 648,180 -0.19(-2.08%)
Jun 29, 2011 9.090 9.240 8.940 9.150 488,190 +0.06(+0.66%)
Jun 28, 2011 9.040 9.090 8.990 9.090 871,424 +0.09(+1.00%)
Jun 27, 2011 8.870 9.050 8.750 9.000 1,099,455 +0.26(+2.97%)
Jun 24, 2011 8.900 8.900 8.660 8.740 2,779,487 -0.16(-1.80%)
Jun 23, 2011 8.860 8.930 8.650 8.900 1,248,232 -0.06(-0.67%)
Jun 22, 2011 9.140 9.200 8.950 8.960 807,850 -0.27(-2.93%)
Jun 21, 2011 9.250 9.420 9.110 9.230 1,319,203 +0.08(+0.87%)
Jun 20, 2011 9.270 9.340 9.110 9.150 1,581,256 -0.20(-2.14%)
Jun 17, 2011 9.440 9.610 9.260 9.350 2,879,156 +0.03(+0.32%)
Jun 16, 2011 9.220 9.480 9.130 9.320 1,317,836 +0.09(+0.98%)
Jun 15, 2011 9.120 9.420 9.010 9.230 1,512,044 -0.04(-0.43%)
Jun 14, 2011 8.980 9.370 8.960 9.270 1,537,102 +0.40(+4.51%)
Jun 13, 2011 9.110 9.280 8.800 8.870 1,291,302 -0.25(-2.74%)
Jun 10, 2011 9.350 9.430 8.870 9.120 1,894,249 -0.28(-2.98%)
Jun 09, 2011 9.500 9.900 9.280 9.400 1,271,354 -0.09(-0.95%)
Jun 08, 2011 9.710 9.780 9.390 9.490 2,318,368 -0.27(-2.77%)
Jun 07, 2011 9.020 10.17 8.990 9.760 5,886,392 +1.07(+12.31%)
Jun 06, 2011 10.03 10.28 8.031 8.690 13,834,363 -2.20(-20.20%)
Jun 03, 2011 10.81 11.15 10.79 10.89 1,216,686 +0.30(+2.83%)
May 24, 2011 11.15 11.27 10.57 10.59 1,416,508 -0.35(-3.20%)
May 23, 2011 11.12 11.22 10.85 10.94 1,019,471 -0.40(-3.53%)
May 20, 2011 11.64 11.74 11.27 11.34 1,135,805 -0.35(-2.95%)
May 19, 2011 12.01 12.01 11.34 11.69 2,071,024 +0.03(+0.21%)
May 18, 2011 11.20 11.72 11.03 11.66 1,669,107 +0.51(+4.57%)
May 17, 2011 10.88 11.20 10.81 11.15 920,558 +0.15(+1.36%)
May 16, 2011 11.00 11.34 10.95 11.00 1,532,052 +0.05(+0.50%)
May 13, 2011 10.96 11.19 10.82 10.95 1,107,699 +0.03(+0.23%)
May 12, 2011 10.77 11.05 10.58 10.92 821,965 +0.07(+0.65%)
May 11, 2011 10.93 10.94 10.76 10.85 1,123,873 -0.14(-1.27%)
May 10, 2011 11.11 11.16 10.90 10.99 1,091,071 -0.03(-0.27%)
May 09, 2011 10.89 11.10 10.75 11.02 1,104,804 +0.07(+0.64%)
May 06, 2011 10.86 11.01 10.77 10.95 1,528,229 +0.24(+2.24%)
May 05, 2011 11.00 11.00 10.68 10.71 2,210,380 -0.41(-3.69%)
May 04, 2011 11.55 11.66 11.06 11.12 2,481,608 -0.45(-3.89%)
May 03, 2011 11.72 11.94 11.37 11.57 1,833,288 -0.25(-2.12%)
May 02, 2011 11.85 12.29 11.70 11.82 2,074,266 -0.44(-3.59%)
Apr 29, 2011 12.35 12.44 12.01 12.26 1,405,147 -0.10(-0.81%)
Apr 28, 2011 12.37 12.40 12.09 12.36 891,727 -0.01(-0.08%)
Apr 27, 2011 12.40 12.61 11.95 12.37 1,611,391 +0.02(+0.16%)
Apr 26, 2011 12.14 12.59 12.03 12.35 1,458,487 +0.27(+2.24%)
Apr 25, 2011 11.93 12.24 11.81 12.08 1,236,086 +0.30(+2.55%)
Apr 21, 2011 11.75 11.87 11.56 11.78 1,080,999 +0.13(+1.12%)
Apr 20, 2011 11.39 11.74 11.21 11.65 1,167,788 +0.36(+3.19%)
Apr 19, 2011 11.59 11.75 11.17 11.29 1,189,891 -0.36(-3.09%)
Apr 18, 2011 11.96 11.96 11.57 11.65 994,538 -0.31(-2.59%)
Apr 15, 2011 12.00 12.04 11.87 11.96 1,650,678 +0.16(+1.36%)
Apr 14, 2011 11.51 11.87 11.31 11.80 1,981,240 +0.26(+2.25%)
Apr 13, 2011 11.74 11.74 11.15 11.54 1,522,775 +0.13(+1.14%)
Apr 12, 2011 12.01 12.25 11.28 11.41 4,423,226 +0.36(+3.26%)
Apr 11, 2011 11.14 11.23 11.02 11.05 1,089,089 -0.04(-0.36%)
Apr 08, 2011 11.10 11.25 10.94 11.09 700,448 +0.09(+0.82%)
Apr 07, 2011 11.08 11.15 10.93 11.00 1,454,388 -0.10(-0.90%)
Apr 06, 2011 11.42 11.42 10.98 11.10 2,066,501 -0.28(-2.46%)
Apr 05, 2011 11.07 11.50 11.00 11.38 2,840,723 +0.26(+2.34%)
Apr 04, 2011 11.50 11.50 11.07 11.12 1,282,094 -0.35(-3.05%)
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.