Skip to main content

Exelixis Inc (NQ: EXEL )

15.68 -0.16 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.64 10.81 10.43 10.76 353,500 +0.02(+0.19%)
Apr 27, 2006 10.60 11.24 10.50 10.74 466,232 +0.10(+0.94%)
Apr 26, 2006 10.67 10.67 10.50 10.64 324,470 +0.05(+0.47%)
Apr 25, 2006 10.93 10.98 10.54 10.59 305,227 -0.25(-2.31%)
Apr 24, 2006 11.22 11.29 10.75 10.84 503,007 -0.30(-2.69%)
Apr 21, 2006 11.74 11.74 11.10 11.14 365,209 -0.50(-4.30%)
Apr 20, 2006 11.61 11.74 11.50 11.64 323,249 +0.11(+0.95%)
Apr 19, 2006 11.04 11.58 10.93 11.53 536,927 +0.63(+5.78%)
Apr 18, 2006 10.58 10.90 10.45 10.90 542,704 +0.32(+3.02%)
Apr 17, 2006 11.00 11.09 10.39 10.58 357,297 -0.33(-3.02%)
Apr 13, 2006 10.57 11.00 10.39 10.91 354,591 +0.37(+3.51%)
Apr 12, 2006 10.33 10.79 10.32 10.54 472,577 +0.21(+2.03%)
Apr 11, 2006 11.40 11.46 10.33 10.33 804,410 -0.98(-8.66%)
Apr 10, 2006 11.27 11.42 11.05 11.31 475,704 +0.05(+0.44%)
Apr 07, 2006 11.56 11.72 11.12 11.26 304,565 -0.26(-2.26%)
Apr 06, 2006 11.72 11.76 11.23 11.52 492,346 -0.13(-1.12%)
Apr 05, 2006 11.98 11.99 11.50 11.65 430,146 -0.31(-2.59%)
Apr 04, 2006 12.00 12.13 11.80 11.96 431,791 -0.04(-0.33%)
Apr 03, 2006 12.03 12.49 11.80 12.00 1,071,788 -0.01(-0.08%)
Mar 31, 2006 12.16 12.17 11.84 12.01 482,133 -0.11(-0.91%)
Mar 30, 2006 12.10 12.17 11.78 12.12 283,948 +0.10(+0.83%)
Mar 29, 2006 11.81 12.20 11.76 12.02 354,896 +0.29(+2.47%)
Mar 28, 2006 11.63 12.21 11.57 11.73 475,484 +0.34(+2.99%)
Mar 27, 2006 11.16 11.43 11.04 11.39 229,959 +0.16(+1.42%)
Mar 24, 2006 11.24 11.28 11.02 11.23 185,769 +0.02(+0.18%)
Mar 23, 2006 11.23 11.30 10.94 11.21 253,400 -0.06(-0.53%)
Mar 22, 2006 11.26 11.37 10.92 11.27 270,800 -0.03(-0.27%)
Mar 21, 2006 11.79 11.83 11.09 11.30 474,478 -0.55(-4.64%)
Mar 20, 2006 12.10 12.14 11.51 11.85 344,539 +0.07(+0.59%)
Mar 17, 2006 11.56 11.86 11.36 11.78 702,297 +0.28(+2.43%)
Mar 16, 2006 11.57 11.68 11.40 11.50 146,592 -0.02(-0.17%)
Mar 15, 2006 11.50 11.68 11.31 11.52 220,301 +0.02(+0.17%)
Mar 14, 2006 11.58 11.73 11.22 11.50 297,031 -0.10(-0.86%)
Mar 13, 2006 11.64 12.15 11.57 11.60 762,314 -0.04(-0.34%)
Mar 10, 2006 11.30 11.64 11.20 11.64 257,051 +0.35(+3.10%)
Mar 09, 2006 11.33 11.55 11.20 11.29 354,078 -0.06(-0.53%)
Mar 08, 2006 10.97 11.48 10.91 11.35 365,575 +0.31(+2.81%)
Mar 07, 2006 11.10 11.26 10.81 11.04 474,730 -0.15(-1.34%)
Mar 06, 2006 11.29 11.29 11.03 11.19 370,613 -0.02(-0.18%)
Mar 03, 2006 11.12 11.46 11.02 11.21 371,013 +0.05(+0.45%)
Mar 02, 2006 11.15 11.39 11.03 11.16 472,166 -0.02(-0.18%)
Mar 01, 2006 10.84 11.20 10.72 11.18 475,754 +0.32(+2.95%)
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%)
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.