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 (%)
Apr 28, 2017 22.30 22.51 22.10 22.40 2,468,510 +0.16(+0.72%)
Apr 27, 2017 22.09 22.39 21.73 22.24 2,247,513 +0.24(+1.09%)
Apr 26, 2017 22.08 22.14 21.66 22.00 2,831,632 -0.08(-0.36%)
Apr 25, 2017 21.59 22.27 21.45 22.08 3,668,444 +0.78(+3.66%)
Apr 24, 2017 21.16 21.52 21.14 21.30 2,666,163 +0.32(+1.53%)
Apr 21, 2017 21.29 21.84 20.95 20.98 3,887,873 -0.34(-1.59%)
Apr 20, 2017 21.13 21.38 20.91 21.32 2,064,072 +0.28(+1.33%)
Apr 19, 2017 21.02 21.29 20.81 21.04 2,121,351 +0.16(+0.77%)
Apr 18, 2017 21.14 21.31 20.51 20.88 1,809,754 -0.41(-1.93%)
Apr 17, 2017 21.28 21.40 21.00 21.29 1,761,944 +0.00(+0.00%)
Apr 13, 2017 20.67 21.78 20.67 21.29 2,928,572 +0.61(+2.95%)
Apr 12, 2017 20.85 20.91 20.42 20.68 2,368,891 -0.28(-1.34%)
Apr 11, 2017 20.31 20.98 20.14 20.96 2,421,107 +0.68(+3.35%)
Apr 10, 2017 20.80 20.27 20.28 1,773,970 -0.19(-0.93%)
Apr 07, 2017 20.35 20.74 20.24 20.47 2,624,164 +0.09(+0.44%)
Apr 06, 2017 20.50 20.64 19.63 20.38 3,919,039 -0.12(-0.59%)
Apr 05, 2017 21.35 21.44 20.46 20.50 2,707,583 -0.75(-3.53%)
Apr 04, 2017 21.19 21.54 21.06 21.25 1,763,442 +0.02(+0.09%)
Apr 03, 2017 21.64 21.71 21.04 21.23 3,490,473 -0.44(-2.03%)
Mar 31, 2017 21.45 21.90 21.30 21.67 4,603,698 +0.47(+2.22%)
Mar 30, 2017 21.10 21.39 20.87 21.20 2,784,239 +0.07(+0.33%)
Mar 29, 2017 21.27 21.60 21.11 21.13 2,097,195 -0.15(-0.70%)
Mar 28, 2017 21.43 21.92 21.20 21.28 2,901,159 -0.09(-0.42%)
Mar 27, 2017 20.65 21.44 20.30 21.37 3,930,855 +0.46(+2.20%)
Mar 24, 2017 20.32 21.08 20.31 20.91 3,344,198 +0.60(+2.95%)
Mar 23, 2017 20.55 20.85 20.29 20.31 2,923,268 -0.17(-0.83%)
Mar 22, 2017 20.55 20.85 20.02 20.48 4,701,329 +0.04(+0.20%)
Mar 21, 2017 22.03 22.16 20.43 20.44 5,097,834 -1.60(-7.26%)
Mar 20, 2017 21.93 22.18 21.53 22.04 3,166,842 +0.01(+0.05%)
Mar 17, 2017 21.53 22.35 21.52 22.03 5,284,784 +0.16(+0.73%)
Mar 16, 2017 22.56 22.75 21.76 21.87 4,371,187 -0.93(-4.08%)
Mar 15, 2017 21.80 22.96 21.59 22.80 5,371,116 +1.06(+4.88%)
Mar 14, 2017 21.77 22.00 21.33 21.74 3,352,765 -0.11(-0.50%)
Mar 13, 2017 21.63 21.89 21.09 21.85 4,394,716 +0.21(+0.97%)
Mar 10, 2017 21.98 22.19 21.22 21.64 5,323,558 -0.36(-1.64%)
Mar 09, 2017 21.60 22.36 21.60 22.00 3,698,273 +0.18(+0.80%)
Mar 08, 2017 22.33 22.91 21.69 21.82 4,887,191 -0.41(-1.87%)
Mar 07, 2017 22.40 22.73 22.19 22.24 3,595,303 -0.49(-2.16%)
Mar 06, 2017 23.28 23.28 22.27 22.73 6,330,638 -0.35(-1.52%)
Mar 03, 2017 23.23 21.99 23.08 5,753,235 +1.09(+4.96%)
Mar 02, 2017 21.86 22.80 21.80 21.99 5,957,290 +0.06(+0.27%)
Mar 01, 2017 21.77 22.63 21.74 21.93 6,659,114 +0.40(+1.86%)
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%)
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.