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 (%)
Feb 28, 2017 21.70 22.53 21.25 21.53 9,229,519 -1.56(-6.76%)
Feb 27, 2017 21.82 23.40 21.82 23.09 8,219,432 +1.40(+6.45%)
Feb 24, 2017 21.71 22.03 21.31 21.69 4,524,223 -0.05(-0.23%)
Feb 23, 2017 22.72 22.75 21.47 21.74 5,854,190 -0.88(-3.89%)
Feb 22, 2017 23.10 23.23 22.52 22.62 3,506,788 -0.49(-2.12%)
Feb 21, 2017 23.28 23.49 22.94 23.11 3,934,172 -0.01(-0.04%)
Feb 17, 2017 23.12 23.12 23.12 0 +0.47(+2.08%)
Feb 16, 2017 22.10 22.95 22.07 22.65 5,604,994 +0.55(+2.49%)
Feb 15, 2017 22.00 22.13 21.58 22.10 5,045,331 +0.08(+0.36%)
Feb 14, 2017 21.35 22.13 21.15 22.02 4,797,758 +0.72(+3.38%)
Feb 13, 2017 22.21 22.49 21.26 21.30 4,426,385 -0.78(-3.53%)
Feb 10, 2017 22.89 23.02 21.95 22.08 6,804,790 -0.42(-1.87%)
Feb 09, 2017 21.57 22.65 21.45 22.50 8,093,266 +0.89(+4.12%)
Feb 08, 2017 20.47 22.02 19.98 21.61 10,401,319 +1.04(+5.06%)
Feb 07, 2017 20.14 20.91 19.91 20.57 6,699,649 +0.54(+2.70%)
Feb 06, 2017 20.16 20.43 19.37 20.03 5,678,066 -0.23(-1.14%)
Feb 03, 2017 18.79 20.75 18.74 20.26 9,783,762 +1.57(+8.40%)
Feb 02, 2017 18.75 18.91 18.44 18.69 4,092,825 -0.13(-0.69%)
Feb 01, 2017 18.23 18.94 18.14 18.82 5,830,779 +0.70(+3.86%)
Jan 31, 2017 17.65 18.14 16.72 18.12 9,884,821 -0.16(-0.88%)
Jan 30, 2017 18.54 18.54 17.75 18.28 5,033,773 -0.29(-1.56%)
Jan 27, 2017 18.48 18.76 18.31 18.57 2,992,139 +0.07(+0.38%)
Jan 26, 2017 18.43 18.84 18.25 18.50 3,483,376 +0.07(+0.38%)
Jan 25, 2017 18.60 18.63 18.15 18.43 3,792,385 -0.10(-0.54%)
Jan 24, 2017 18.27 18.55 17.86 18.53 4,161,502 +0.24(+1.31%)
Jan 23, 2017 17.92 18.63 17.86 18.29 4,206,732 +0.37(+2.06%)
Jan 20, 2017 17.92 18.03 17.65 17.92 3,070,157 +0.02(+0.11%)
Jan 19, 2017 17.92 18.06 17.65 17.90 2,473,163 -0.12(-0.67%)
Jan 18, 2017 17.82 18.23 17.79 18.02 3,318,977 +0.23(+1.29%)
Jan 17, 2017 18.33 18.44 17.76 17.79 4,364,311 -0.72(-3.89%)
Jan 13, 2017 18.51 18.51 18.51 0 -0.31(-1.65%)
Jan 12, 2017 18.19 19.06 17.80 18.82 5,074,994 +0.59(+3.24%)
Jan 11, 2017 18.91 19.20 17.47 18.23 10,754,022 -0.68(-3.60%)
Jan 10, 2017 17.50 18.92 17.39 18.91 9,327,641 +1.33(+7.57%)
Jan 09, 2017 16.02 17.70 15.60 17.58 11,500,423 +2.26(+14.75%)
Jan 06, 2017 15.05 15.39 14.94 15.32 5,371,417 +0.33(+2.20%)
Jan 05, 2017 15.25 15.34 14.90 14.99 3,511,408 -0.31(-2.03%)
Jan 04, 2017 14.78 15.40 14.51 15.30 4,618,675 +0.57(+3.87%)
Jan 03, 2017 15.14 15.33 14.22 14.73 4,964,997 -0.18(-1.21%)
Dec 30, 2016 14.91 14.91 14.91 0 +0.03(+0.20%)
Dec 29, 2016 15.25 15.33 14.84 14.88 3,001,786 -0.34(-2.23%)
Dec 28, 2016 15.70 15.73 15.19 15.22 2,843,183 -0.48(-3.06%)
Dec 27, 2016 15.44 15.80 15.32 15.70 3,049,568 +0.29(+1.88%)
Dec 23, 2016 15.41 15.41 15.41 0 +0.47(+3.15%)
Dec 22, 2016 16.32 16.43 14.63 14.94 11,251,642 -1.38(-8.46%)
Dec 21, 2016 16.77 16.77 16.28 16.32 2,640,643 -0.24(-1.45%)
Dec 20, 2016 16.44 16.73 16.27 16.56 4,796,970 +0.27(+1.66%)
Dec 19, 2016 16.78 16.79 16.22 16.29 3,336,430 -0.50(-2.98%)
Dec 16, 2016 16.81 17.22 16.64 16.79 10,917,705 +0.06(+0.36%)
Dec 15, 2016 16.26 16.84 16.11 16.73 5,039,300 +0.41(+2.51%)
Dec 14, 2016 16.17 16.54 16.11 16.32 4,556,668 +0.16(+0.99%)
Dec 13, 2016 16.58 16.72 16.12 16.16 4,101,124 -0.28(-1.70%)
Dec 12, 2016 16.74 16.76 16.15 16.44 4,085,692 -0.40(-2.38%)
Dec 09, 2016 17.00 17.25 16.73 16.84 4,836,380 -0.07(-0.41%)
Dec 08, 2016 16.80 17.03 16.20 16.91 4,577,112 +0.30(+1.81%)
Dec 07, 2016 18.23 18.23 16.43 16.61 10,051,279 -1.64(-8.99%)
Dec 06, 2016 18.12 18.29 17.78 18.25 6,637,837 +0.42(+2.36%)
Dec 05, 2016 17.63 18.00 17.43 17.83 5,734,977 +0.46(+2.65%)
Dec 02, 2016 16.52 17.74 16.42 17.37 6,884,261 +0.85(+5.15%)
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.