Skip to main content

Exelixis Inc (NQ: EXEL )

15.90 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.840 6.950 6.700 6.850 326,700 -0.02(-0.29%)
Apr 28, 2005 7.100 7.120 6.860 6.870 233,469 -0.21(-2.97%)
Apr 27, 2005 7.040 7.180 6.940 7.080 106,755 -0.05(-0.70%)
Apr 26, 2005 7.230 7.260 6.760 7.130 426,172 -0.07(-0.97%)
Apr 25, 2005 7.090 7.240 7.050 7.200 335,577 +0.07(+0.98%)
Apr 22, 2005 7.160 7.160 7.030 7.130 409,897 -0.03(-0.42%)
Apr 21, 2005 7.150 7.210 7.070 7.160 551,016 +0.05(+0.70%)
Apr 20, 2005 7.220 7.260 7.090 7.110 246,772 -0.09(-1.25%)
Apr 19, 2005 7.200 7.390 6.980 7.200 451,156 -0.04(-0.55%)
Apr 18, 2005 7.150 7.270 7.000 7.240 373,458 +0.05(+0.70%)
Apr 15, 2005 7.260 7.670 7.150 7.190 206,300 -0.02(-0.28%)
Apr 14, 2005 7.300 7.500 7.210 7.210 216,546 -0.12(-1.64%)
Apr 13, 2005 7.290 7.360 7.200 7.330 440,376 +0.07(+0.96%)
Apr 12, 2005 7.100 7.340 6.900 7.260 315,142 +0.11(+1.54%)
Apr 11, 2005 7.130 7.330 7.070 7.150 257,578 -0.04(-0.56%)
Apr 08, 2005 7.200 7.310 7.110 7.190 248,532 -0.03(-0.42%)
Apr 07, 2005 7.020 7.320 6.970 7.220 334,405 +0.20(+2.85%)
Apr 06, 2005 6.680 7.030 6.620 7.020 432,981 +0.37(+5.56%)
Apr 05, 2005 6.820 6.950 6.600 6.650 602,648 -0.09(-1.34%)
Apr 04, 2005 6.720 6.850 6.530 6.740 263,160 +0.04(+0.60%)
Apr 01, 2005 6.810 6.930 6.510 6.700 246,303 -0.08(-1.18%)
Mar 31, 2005 6.920 6.920 6.660 6.780 327,822 -0.14(-2.02%)
Mar 30, 2005 6.590 6.970 6.510 6.920 331,056 +0.31(+4.69%)
Mar 29, 2005 7.160 7.250 6.560 6.610 468,190 -0.54(-7.55%)
Mar 28, 2005 7.280 7.350 7.100 7.150 966,049 -0.13(-1.79%)
Mar 24, 2005 7.080 7.420 7.041 7.280 325,266 +0.26(+3.70%)
Mar 23, 2005 7.000 7.090 6.960 7.020 219,727 +0.02(+0.29%)
Mar 22, 2005 6.990 7.060 6.800 7.000 342,824 +0.08(+1.16%)
Mar 21, 2005 6.700 6.980 6.490 6.920 224,379 +0.27(+4.06%)
Mar 18, 2005 6.690 6.750 6.500 6.650 483,030 -0.07(-1.04%)
Mar 17, 2005 6.590 6.810 6.480 6.720 456,178 +0.17(+2.60%)
Mar 16, 2005 6.450 6.590 6.450 6.550 249,939 +0.07(+1.08%)
Mar 15, 2005 6.960 7.070 6.430 6.480 306,488 -0.30(-4.42%)
Mar 14, 2005 6.170 7.120 6.170 6.780 517,300 +0.48(+7.62%)
Mar 11, 2005 6.260 6.430 6.260 6.300 185,233 -0.01(-0.16%)
Mar 10, 2005 6.220 6.460 6.220 6.310 364,150 +0.01(+0.16%)
Mar 09, 2005 6.070 6.420 6.020 6.300 475,472 +0.19(+3.11%)
Mar 08, 2005 6.350 6.380 6.040 6.110 219,426 -0.21(-3.32%)
Mar 07, 2005 6.610 6.720 6.290 6.320 289,580 -0.36(-5.39%)
Mar 04, 2005 7.100 7.150 6.600 6.680 296,094 -0.30(-4.30%)
Mar 03, 2005 7.080 7.200 6.920 6.980 337,981 -0.13(-1.83%)
Mar 02, 2005 7.050 7.270 7.010 7.110 114,893 +0.00(+0.00%)
Mar 01, 2005 7.050 7.180 7.030 7.110 174,798 +0.00(+0.00%)
Feb 28, 2005 7.290 7.360 6.990 7.110 229,122 -0.29(-3.92%)
Feb 25, 2005 7.040 7.400 7.000 7.400 233,967 +0.30(+4.23%)
Feb 24, 2005 6.950 7.150 6.940 7.100 328,453 +0.10(+1.43%)
Feb 23, 2005 6.850 7.040 6.850 7.000 834,666 +0.13(+1.89%)
Feb 22, 2005 7.100 7.100 6.850 6.870 381,310 -0.21(-2.97%)
Feb 18, 2005 7.100 7.170 6.970 7.080 173,008 +0.05(+0.71%)
Feb 17, 2005 7.100 7.260 6.950 7.030 391,586 +0.03(+0.43%)
Feb 16, 2005 6.930 7.090 6.800 7.000 306,576 +0.05(+0.72%)
Feb 15, 2005 6.940 7.260 6.930 6.950 223,420 -0.02(-0.29%)
Feb 14, 2005 7.270 7.270 6.910 6.970 152,108 -0.18(-2.52%)
Feb 11, 2005 7.060 7.370 6.910 7.150 356,633 +0.19(+2.73%)
Feb 10, 2005 7.020 7.400 6.740 6.960 559,014 -0.10(-1.42%)
Feb 09, 2005 7.690 7.690 7.050 7.060 277,518 -0.58(-7.59%)
Feb 08, 2005 7.810 7.810 7.520 7.640 191,604 -0.08(-1.04%)
Feb 07, 2005 8.030 8.060 7.580 7.720 440,567 -0.32(-3.98%)
Feb 04, 2005 7.710 8.050 7.590 8.040 294,752 +0.45(+5.93%)
Feb 03, 2005 7.640 7.690 7.550 7.590 210,935 -0.16(-2.06%)
Feb 02, 2005 7.910 8.000 7.610 7.750 295,042 -0.25(-3.12%)
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.