Skip to main content

Exelixis Inc (NQ: EXEL )

16.94 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.50 18.78 18.05 18.71 4,240,677 +0.39(+2.13%)
May 30, 2017 19.30 19.46 18.03 18.32 5,729,578 -1.03(-5.32%)
May 26, 2017 19.55 19.72 19.19 19.35 2,378,096 -0.22(-1.12%)
May 25, 2017 20.20 20.23 19.55 19.57 2,592,435 -0.60(-2.97%)
May 24, 2017 19.84 20.44 19.52 20.17 3,454,788 +0.37(+1.87%)
May 23, 2017 19.34 20.16 19.15 19.80 3,933,462 +0.50(+2.59%)
May 22, 2017 19.73 20.00 19.03 19.30 4,235,100 -0.38(-1.93%)
May 19, 2017 21.08 21.39 19.58 19.68 5,867,718 -1.35(-6.42%)
May 18, 2017 19.86 21.11 19.78 21.03 5,081,083 +1.17(+5.89%)
May 17, 2017 21.32 21.33 19.55 19.86 8,705,005 -1.70(-7.88%)
May 16, 2017 21.78 22.03 21.42 21.56 3,583,471 -0.14(-0.65%)
May 15, 2017 21.77 21.90 21.43 21.70 1,945,134 +0.09(+0.42%)
May 12, 2017 21.69 21.75 21.43 21.61 1,962,390 -0.11(-0.51%)
May 11, 2017 22.08 22.25 21.33 21.72 3,316,995 -0.39(-1.76%)
May 10, 2017 21.93 22.25 21.65 22.11 3,164,553 +0.27(+1.24%)
May 09, 2017 21.61 22.10 21.53 21.84 2,680,168 +0.28(+1.30%)
May 08, 2017 21.72 21.97 21.38 21.56 3,592,729 -0.13(-0.60%)
May 05, 2017 22.04 22.04 21.52 21.69 2,538,361 -0.35(-1.59%)
May 04, 2017 22.67 22.84 21.75 22.04 3,159,165 -0.48(-2.13%)
May 03, 2017 23.09 23.19 22.50 22.52 2,608,698 -0.64(-2.76%)
May 02, 2017 24.01 24.85 22.77 23.16 7,594,087 +0.01(+0.04%)
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.