Skip to main content

Exelixis Inc (NQ: EXEL )

15.64 -0.34 (-2.10%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.99 10.99 10.56 10.86 643,976 -0.13(-1.18%)
Feb 27, 2006 10.75 11.13 10.74 10.99 457,547 +0.30(+2.81%)
Feb 24, 2006 10.37 10.69 10.25 10.69 386,203 +0.29(+2.79%)
Feb 23, 2006 10.16 10.50 10.16 10.40 752,518 +0.27(+2.67%)
Feb 22, 2006 9.800 10.27 9.800 10.13 686,080 +0.28(+2.84%)
Feb 21, 2006 10.20 10.25 9.760 9.850 219,920 -0.34(-3.34%)
Feb 17, 2006 10.29 10.29 10.10 10.19 337,228 -0.04(-0.39%)
Feb 16, 2006 10.19 10.33 10.04 10.23 486,200 -0.02(-0.20%)
Feb 15, 2006 9.990 10.28 9.930 10.25 466,825 +0.24(+2.40%)
Feb 14, 2006 9.790 10.19 9.660 10.01 457,651 +0.28(+2.88%)
Feb 13, 2006 9.970 10.00 9.630 9.730 295,134 -0.26(-2.60%)
Feb 10, 2006 10.13 10.15 9.930 9.990 296,330 -0.18(-1.77%)
Feb 09, 2006 10.25 10.62 10.10 10.17 474,192 -0.04(-0.39%)
Feb 08, 2006 10.10 10.31 9.970 10.21 239,259 +0.16(+1.59%)
Feb 07, 2006 10.49 10.68 10.00 10.05 408,393 -0.50(-4.74%)
Feb 06, 2006 10.50 10.67 10.38 10.55 174,426 -0.11(-1.03%)
Feb 03, 2006 10.78 10.89 10.44 10.66 221,066 -0.19(-1.75%)
Feb 02, 2006 10.90 11.10 10.65 10.85 497,093 -0.06(-0.55%)
Feb 01, 2006 10.86 11.00 10.67 10.91 848,968 +0.13(+1.21%)
Jan 31, 2006 10.77 10.84 10.60 10.78 522,698 +0.01(+0.09%)
Jan 30, 2006 11.10 11.10 10.74 10.77 276,907 -0.24(-2.18%)
Jan 27, 2006 11.00 11.18 10.76 11.01 539,177 +0.01(+0.09%)
Jan 26, 2006 11.12 11.28 10.75 11.00 726,283 -0.01(-0.09%)
Jan 25, 2006 11.00 11.14 10.96 11.01 1,281,421 +0.03(+0.27%)
Jan 24, 2006 11.29 11.40 10.95 10.98 988,470 -0.31(-2.75%)
Jan 23, 2006 11.52 11.58 11.02 11.29 910,278 -0.15(-1.31%)
Jan 20, 2006 11.39 11.75 11.31 11.44 1,401,013 +0.06(+0.53%)
Jan 19, 2006 10.78 11.47 10.68 11.38 755,496 +0.63(+5.86%)
Jan 18, 2006 10.42 10.96 10.28 10.75 312,305 +0.27(+2.58%)
Jan 17, 2006 10.51 10.56 10.25 10.48 341,685 -0.15(-1.41%)
Jan 13, 2006 10.40 10.63 10.33 10.63 231,500 +0.32(+3.10%)
Jan 12, 2006 10.64 10.73 10.16 10.31 500,000 -0.29(-2.74%)
Jan 11, 2006 10.97 11.00 10.42 10.60 556,403 -0.31(-2.84%)
Jan 10, 2006 10.95 11.00 10.59 10.91 441,991 -0.04(-0.37%)
Jan 09, 2006 10.49 10.97 10.28 10.95 732,427 +0.55(+5.29%)
Jan 06, 2006 10.00 10.44 9.850 10.40 578,762 +0.40(+4.00%)
Jan 05, 2006 9.830 10.09 9.776 10.00 431,392 +0.24(+2.46%)
Jan 04, 2006 9.750 9.850 9.570 9.760 696,384 +0.02(+0.21%)
Jan 03, 2006 9.220 9.790 9.220 9.740 358,197 +0.32(+3.40%)
Dec 30, 2005 9.390 9.420 9.090 9.420 705,944 +0.03(+0.32%)
Dec 29, 2005 9.620 9.750 9.390 9.390 305,789 -0.28(-2.90%)
Dec 28, 2005 9.860 9.860 9.580 9.670 266,900 -0.19(-1.93%)
Dec 27, 2005 9.910 9.960 9.760 9.860 374,700 +0.04(+0.41%)
Dec 23, 2005 9.550 9.950 9.550 9.820 393,872 +0.24(+2.51%)
Dec 22, 2005 9.220 9.590 9.210 9.580 704,687 +0.44(+4.81%)
Dec 21, 2005 9.000 9.160 8.920 9.140 383,109 +0.22(+2.47%)
Dec 20, 2005 8.700 8.990 8.450 8.920 424,716 +0.21(+2.41%)
Dec 19, 2005 9.140 9.220 8.630 8.710 532,002 -0.43(-4.70%)
Dec 16, 2005 9.050 9.200 8.950 9.140 1,030,252 +0.13(+1.44%)
Dec 15, 2005 8.970 9.120 8.950 9.010 385,989 +0.01(+0.11%)
Dec 14, 2005 9.170 9.250 8.960 9.000 598,518 -0.15(-1.64%)
Dec 13, 2005 8.930 9.200 8.930 9.150 353,925 +0.15(+1.67%)
Dec 12, 2005 8.860 9.070 8.860 9.000 279,701 +0.10(+1.12%)
Dec 09, 2005 8.750 8.990 8.670 8.900 315,663 +0.10(+1.14%)
Dec 08, 2005 8.580 8.800 8.510 8.800 640,878 +0.29(+3.41%)
Dec 07, 2005 8.450 8.630 8.390 8.510 511,184 +0.23(+2.78%)
Dec 06, 2005 8.790 8.800 8.250 8.280 658,343 +0.07(+0.85%)
Dec 05, 2005 8.010 8.250 7.980 8.210 204,017 +0.14(+1.73%)
Dec 02, 2005 8.060 8.110 7.910 8.070 263,309 -0.07(-0.86%)
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.