Skip to main content

Exelixis Inc (NQ: EXEL )

16.44 -0.35 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.540 5.590 5.456 5.530 1,138,777 +0.07(+1.28%)
Jun 28, 2012 5.470 5.520 5.330 5.460 2,903,551 -0.08(-1.44%)
Jun 27, 2012 5.280 5.540 5.230 5.540 1,766,009 +0.28(+5.32%)
Jun 26, 2012 5.210 5.300 5.200 5.260 884,950 +0.06(+1.15%)
Jun 25, 2012 5.250 5.290 5.110 5.200 918,440 -0.10(-1.89%)
Jun 22, 2012 5.250 5.310 5.200 5.300 1,235,901 +0.10(+2.02%)
Jun 21, 2012 5.230 5.320 5.110 5.195 1,412,741 -0.01(-0.29%)
Jun 20, 2012 5.090 5.280 5.030 5.210 1,104,838 +0.10(+1.96%)
Jun 19, 2012 5.140 5.230 5.080 5.110 1,099,677 -0.02(-0.39%)
Jun 18, 2012 5.100 5.190 5.050 5.130 1,030,008 -0.03(-0.58%)
Jun 15, 2012 5.230 5.250 5.090 5.160 1,509,892 -0.04(-0.67%)
Jun 14, 2012 5.100 5.220 5.030 5.195 2,057,056 +0.10(+1.86%)
Jun 13, 2012 4.780 5.180 4.780 5.100 2,953,250 +0.30(+6.25%)
Jun 12, 2012 4.640 4.810 4.600 4.800 940,975 +0.18(+3.90%)
Jun 11, 2012 5.050 5.050 4.610 4.620 1,859,503 -0.38(-7.60%)
Jun 08, 2012 4.780 5.000 4.710 5.000 1,211,592 +0.20(+4.17%)
Jun 07, 2012 4.930 4.990 4.790 4.800 1,591,234 -0.06(-1.23%)
Jun 06, 2012 4.830 4.970 4.800 4.860 1,436,341 +0.09(+1.89%)
Jun 05, 2012 4.530 4.800 4.485 4.770 1,768,782 +0.27(+6.00%)
Jun 04, 2012 4.590 4.680 4.380 4.500 2,445,681 +0.03(+0.56%)
Jun 01, 2012 4.510 4.590 4.400 4.475 1,212,019 -0.16(-3.35%)
May 31, 2012 4.580 4.660 4.390 4.630 2,441,507 +0.04(+0.87%)
May 30, 2012 4.660 4.820 4.580 4.590 2,284,100 -0.03(-0.65%)
May 29, 2012 4.620 4.690 4.475 4.620 1,421,805 +0.01(+0.22%)
May 25, 2012 4.570 4.700 4.570 4.610 1,123,794 +0.03(+0.66%)
May 24, 2012 4.540 4.620 4.500 4.580 805,937 +0.01(+0.22%)
May 23, 2012 4.590 4.670 4.460 4.570 1,523,633 -0.05(-1.08%)
May 22, 2012 4.840 4.900 4.570 4.620 1,461,169 -0.21(-4.35%)
May 21, 2012 4.620 4.835 4.620 4.830 1,117,309 +0.22(+4.77%)
May 18, 2012 4.660 4.745 4.580 4.610 2,012,177 -0.08(-1.71%)
May 17, 2012 4.910 4.970 4.670 4.690 1,629,735 -0.23(-4.67%)
May 16, 2012 5.050 5.100 4.910 4.920 957,553 -0.07(-1.40%)
May 15, 2012 5.050 5.090 4.980 4.990 938,886 -0.07(-1.38%)
May 14, 2012 5.010 5.150 5.000 5.060 989,508 -0.04(-0.78%)
May 11, 2012 5.080 5.260 5.040 5.100 1,906,033 -0.02(-0.39%)
May 10, 2012 5.130 5.195 5.060 5.120 1,231,411 +0.01(+0.20%)
May 09, 2012 4.770 5.140 4.770 5.110 2,571,872 +0.27(+5.58%)
May 08, 2012 4.560 4.860 4.550 4.840 2,059,619 +0.26(+5.68%)
May 07, 2012 4.490 4.700 4.450 4.580 1,145,734 +0.06(+1.33%)
May 04, 2012 4.510 4.630 4.370 4.520 2,339,828 -0.06(-1.31%)
May 03, 2012 4.720 4.890 4.550 4.580 1,829,711 -0.12(-2.55%)
May 02, 2012 4.740 4.790 4.690 4.700 1,102,760 -0.02(-0.42%)
May 01, 2012 4.800 4.880 4.720 4.720 2,441,914 -0.08(-1.67%)
Apr 30, 2012 4.790 4.845 4.750 4.800 1,680,880 +0.00(+0.00%)
Apr 27, 2012 4.750 4.830 4.670 4.800 1,330,003 -0.01(-0.21%)
Apr 26, 2012 4.820 4.860 4.790 4.810 925,425 -0.04(-0.82%)
Apr 25, 2012 4.850 4.880 4.780 4.850 1,497,779 +0.07(+1.46%)
Apr 24, 2012 4.820 4.890 4.770 4.780 1,557,246 -0.02(-0.42%)
Apr 23, 2012 4.720 4.820 4.660 4.800 2,091,493 -0.03(-0.62%)
Apr 20, 2012 4.880 4.938 4.760 4.830 2,376,205 +0.16(+3.32%)
Apr 19, 2012 4.660 4.830 4.660 4.675 3,291,576 +0.04(+0.97%)
Apr 18, 2012 4.700 4.760 4.620 4.630 1,135,188 -0.12(-2.53%)
Apr 17, 2012 4.730 4.840 4.690 4.750 1,111,564 +0.08(+1.71%)
Apr 16, 2012 4.810 4.890 4.610 4.670 1,404,993 -0.10(-2.10%)
Apr 13, 2012 4.980 4.990 4.760 4.770 1,062,904 -0.21(-4.12%)
Apr 12, 2012 5.020 5.150 4.970 4.975 4,398,168 -0.04(-0.80%)
Apr 11, 2012 4.900 5.020 4.850 5.015 1,581,236 +0.19(+4.05%)
Apr 10, 2012 4.990 5.040 4.810 4.820 1,944,760 -0.15(-3.02%)
Apr 09, 2012 4.950 5.000 4.830 4.970 1,780,581 -0.11(-2.17%)
Apr 05, 2012 4.930 5.160 4.930 5.080 1,716,608 +0.12(+2.42%)
Apr 04, 2012 5.010 5.020 4.880 4.960 2,377,191 -0.07(-1.39%)
Apr 03, 2012 5.180 5.250 5.000 5.030 1,698,736 -0.18(-3.45%)
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.