Skip to main content

Exelixis Inc (NQ: EXEL )

22.22 +0.89 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 21.73 22.45 21.56 22.22 4,099,741 +0.89(+4.17%)
Jun 23, 2022 20.24 21.36 20.20 21.33 2,434,332 +1.14(+5.65%)
Jun 22, 2022 19.28 20.34 19.28 20.19 2,802,645 +0.84(+4.34%)
Jun 21, 2022 18.71 19.51 18.52 19.35 2,960,189 +0.79(+4.26%)
Jun 17, 2022 17.71 18.71 17.58 18.56 8,991,866 +0.99(+5.63%)
Jun 16, 2022 17.63 17.81 17.42 17.57 1,656,737 -0.37(-2.06%)
Jun 15, 2022 17.71 18.13 17.61 17.94 4,681,879 +0.27(+1.53%)
Jun 14, 2022 17.79 17.80 17.36 17.67 1,411,197 +0.04(+0.23%)
Jun 13, 2022 17.77 18.03 17.50 17.63 3,905,806 -0.51(-2.81%)
Jun 10, 2022 18.38 18.78 18.04 18.14 1,944,526 -0.74(-3.92%)
Jun 09, 2022 19.16 19.26 18.86 18.88 1,729,082 -0.34(-1.77%)
Jun 08, 2022 19.44 19.52 19.16 19.22 1,181,252 -0.25(-1.28%)
Jun 07, 2022 19.00 19.50 18.71 19.47 2,569,020 +0.69(+3.67%)
Jun 06, 2022 19.18 19.26 18.63 18.78 1,543,271 -0.26(-1.37%)
Jun 03, 2022 18.63 19.07 18.62 19.04 1,789,076 +0.30(+1.60%)
Jun 02, 2022 18.29 18.75 18.00 18.74 2,137,865 +0.27(+1.46%)
Jun 01, 2022 18.23 18.69 18.01 18.47 2,796,414 +0.14(+0.76%)
May 31, 2022 18.36 18.46 18.04 18.33 2,654,024 -0.07(-0.38%)
May 27, 2022 18.22 18.52 18.00 18.40 2,026,362 +0.21(+1.15%)
May 26, 2022 17.78 18.59 17.70 18.19 3,087,426 +0.38(+2.13%)
May 25, 2022 17.71 17.92 17.53 17.81 5,438,262 +0.11(+0.62%)
May 24, 2022 17.61 17.83 17.48 17.70 2,676,599 -0.05(-0.28%)
May 23, 2022 18.01 18.59 17.66 17.75 2,709,172 -0.01(-0.06%)
May 20, 2022 17.56 17.80 17.17 17.76 4,517,699 +0.32(+1.83%)
May 19, 2022 19.41 19.48 16.37 17.44 15,704,354 -2.05(-10.52%)
May 18, 2022 20.46 20.73 19.45 19.49 4,493,831 -1.20(-5.80%)
May 17, 2022 20.44 20.75 20.14 20.69 2,760,356 +0.43(+2.12%)
May 16, 2022 20.00 20.50 19.93 20.26 1,620,050 +0.18(+0.90%)
May 13, 2022 20.00 20.20 19.87 20.08 2,300,110 +0.28(+1.41%)
May 12, 2022 19.66 20.01 19.39 19.80 3,701,533 -0.04(-0.20%)
May 11, 2022 19.21 20.61 19.01 19.84 3,558,346 +0.07(+0.35%)
May 10, 2022 20.00 20.15 19.62 19.77 5,108,156 +0.43(+2.22%)
May 09, 2022 21.28 21.28 19.21 19.34 4,593,874 -2.15(-10.00%)
May 06, 2022 21.97 22.07 21.19 21.49 2,451,751 -0.80(-3.59%)
May 05, 2022 22.90 22.92 22.10 22.29 1,660,915 -0.54(-2.37%)
May 04, 2022 22.63 22.89 22.10 22.83 2,281,599 +0.25(+1.11%)
May 03, 2022 22.68 23.03 22.53 22.58 1,494,676 -0.08(-0.35%)
May 02, 2022 22.21 22.68 22.01 22.66 3,175,216 +0.32(+1.43%)
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%)
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.