Skip to main content

Exelixis Inc (NQ: EXEL )

16.65 -0.14 (-0.83%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.430 7.620 7.320 7.430 255,917 +0.06(+0.81%)
Jun 29, 2005 7.400 7.450 7.270 7.370 260,023 -0.03(-0.41%)
Jun 28, 2005 7.380 7.410 7.170 7.400 336,597 +0.10(+1.37%)
Jun 27, 2005 7.520 7.540 7.080 7.300 249,933 -0.16(-2.14%)
Jun 24, 2005 7.500 7.680 7.280 7.460 786,173 -0.05(-0.67%)
Jun 23, 2005 7.680 7.840 7.500 7.510 207,055 -0.23(-2.97%)
Jun 22, 2005 7.959 8.000 7.618 7.740 241,564 -0.12(-1.53%)
Jun 21, 2005 7.850 8.000 7.790 7.860 242,354 +0.07(+0.90%)
Jun 20, 2005 7.440 7.960 7.360 7.790 327,728 +0.35(+4.70%)
Jun 17, 2005 7.750 7.850 7.440 7.440 622,900 -0.28(-3.63%)
Jun 16, 2005 7.480 7.750 7.410 7.720 328,823 +0.32(+4.32%)
Jun 15, 2005 7.300 7.470 7.200 7.400 306,492 +0.08(+1.09%)
Jun 14, 2005 7.270 7.330 7.100 7.320 320,708 +0.13(+1.81%)
Jun 13, 2005 7.080 7.190 6.960 7.190 309,552 +0.26(+3.75%)
Jun 10, 2005 7.000 7.000 6.839 6.930 157,929 -0.05(-0.72%)
Jun 09, 2005 6.790 7.000 6.620 6.980 255,828 +0.19(+2.80%)
Jun 08, 2005 7.150 7.180 6.700 6.790 298,120 -0.34(-4.77%)
Jun 07, 2005 7.190 7.300 7.060 7.130 303,652 -0.02(-0.28%)
Jun 06, 2005 7.230 7.300 7.050 7.150 303,350 +0.00(+0.00%)
Jun 03, 2005 7.390 7.700 7.020 7.150 1,020,607 +0.04(+0.56%)
Jun 02, 2005 7.130 7.250 7.050 7.110 188,034 -0.10(-1.39%)
Jun 01, 2005 7.050 7.210 6.980 7.210 194,658 +0.19(+2.71%)
May 31, 2005 7.260 7.290 6.980 7.020 202,363 -0.19(-2.64%)
May 27, 2005 7.160 7.300 7.120 7.210 204,704 +0.01(+0.14%)
May 26, 2005 7.120 7.200 7.100 7.200 172,664 +0.12(+1.69%)
May 25, 2005 7.490 7.490 7.030 7.080 234,158 -0.33(-4.45%)
May 24, 2005 7.450 7.530 7.350 7.410 225,400 -0.02(-0.27%)
May 23, 2005 7.250 7.430 7.230 7.430 272,331 +0.27(+3.77%)
May 20, 2005 7.370 7.630 7.080 7.160 333,999 -0.19(-2.59%)
May 19, 2005 7.390 7.600 7.240 7.350 319,104 +0.00(+0.00%)
May 18, 2005 7.330 7.500 7.250 7.350 302,000 +0.06(+0.82%)
May 17, 2005 7.510 7.600 7.200 7.290 323,550 -0.21(-2.80%)
May 16, 2005 7.520 7.570 7.280 7.500 317,258 +0.07(+0.94%)
May 13, 2005 7.880 7.920 7.330 7.430 464,973 -0.39(-4.99%)
May 12, 2005 8.000 8.040 7.770 7.820 316,712 -0.12(-1.51%)
May 11, 2005 8.100 8.140 7.730 7.940 765,862 -0.04(-0.50%)
May 10, 2005 8.340 8.570 7.690 7.980 1,395,058 +0.40(+5.28%)
May 09, 2005 7.490 7.580 7.310 7.580 553,845 +0.13(+1.74%)
May 06, 2005 7.500 7.530 7.310 7.450 553,374 -0.03(-0.40%)
May 05, 2005 7.100 7.480 7.070 7.480 642,218 +0.33(+4.62%)
May 04, 2005 6.950 7.200 6.690 7.150 445,863 +0.29(+4.23%)
May 03, 2005 6.890 6.990 6.730 6.860 259,191 -0.05(-0.72%)
May 02, 2005 6.880 7.070 6.830 6.910 284,032 +0.06(+0.88%)
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%)
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.