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 (%)
Jun 28, 2019 21.50 21.68 21.25 21.37 7,163,100 -0.08(-0.37%)
Jun 27, 2019 20.99 21.47 20.90 21.45 1,722,338 +0.60(+2.88%)
Jun 26, 2019 21.14 21.40 20.74 20.85 1,869,266 -0.29(-1.37%)
Jun 25, 2019 20.79 21.37 20.63 21.14 2,123,966 +0.40(+1.93%)
Jun 24, 2019 21.44 21.64 20.59 20.74 2,785,364 -0.63(-2.95%)
Jun 21, 2019 21.04 21.69 20.81 21.37 5,606,100 +0.23(+1.09%)
Jun 20, 2019 21.17 21.46 20.95 21.14 3,163,459 +0.17(+0.81%)
Jun 19, 2019 20.79 20.99 20.59 20.97 1,526,364 +0.20(+0.96%)
Jun 18, 2019 20.71 20.88 20.40 20.77 2,593,198 +0.11(+0.53%)
Jun 17, 2019 20.42 20.98 20.29 20.66 4,210,473 +0.96(+4.87%)
Jun 14, 2019 19.87 19.93 19.67 19.70 1,970,400 -0.21(-1.05%)
Jun 13, 2019 20.04 20.12 19.56 19.91 2,712,167 -0.14(-0.70%)
Jun 12, 2019 20.02 20.14 19.75 20.05 1,517,627 +0.06(+0.30%)
Jun 11, 2019 20.05 20.17 19.83 19.99 1,807,092 +0.12(+0.60%)
Jun 10, 2019 20.23 20.37 19.85 19.87 2,165,059 -0.33(-1.63%)
Jun 07, 2019 20.33 20.46 19.68 20.20 1,421,500 +0.30(+1.51%)
Jun 06, 2019 19.90 20.25 19.61 19.90 1,966,561 +0.09(+0.45%)
Jun 05, 2019 20.53 20.53 19.80 19.81 2,133,335 -0.69(-3.37%)
Jun 04, 2019 19.89 20.52 19.61 20.50 3,286,124 +0.59(+2.96%)
Jun 03, 2019 19.60 19.97 19.43 19.91 2,888,231 +0.32(+1.63%)
May 31, 2019 19.76 20.11 18.88 19.59 2,965,400 -0.39(-1.95%)
May 30, 2019 19.86 20.24 19.81 19.98 2,013,068 +0.18(+0.91%)
May 29, 2019 19.80 20.10 19.65 19.80 3,377,853 -0.23(-1.15%)
May 28, 2019 20.45 20.67 20.02 20.03 1,892,745 -0.33(-1.62%)
May 24, 2019 19.83 20.41 19.80 20.36 2,113,400 +0.59(+2.98%)
May 23, 2019 20.30 20.32 19.46 19.77 3,080,199 -0.74(-3.61%)
May 22, 2019 20.14 20.62 20.08 20.51 3,250,093 +0.08(+0.39%)
May 21, 2019 19.72 20.44 19.64 20.43 2,799,053 +0.82(+4.18%)
May 20, 2019 19.24 19.74 19.02 19.61 2,941,767 +0.28(+1.45%)
May 17, 2019 19.61 19.81 19.26 19.33 2,901,100 -0.46(-2.32%)
May 16, 2019 19.37 19.80 19.36 19.79 2,033,823 +0.46(+2.38%)
May 15, 2019 19.01 19.36 18.80 19.33 1,991,529 +0.20(+1.05%)
May 14, 2019 19.01 19.33 18.88 19.13 3,020,066 +0.20(+1.06%)
May 13, 2019 19.25 19.31 18.82 18.93 3,647,549 -0.83(-4.20%)
May 10, 2019 19.58 19.87 19.10 19.76 4,187,600 +0.12(+0.61%)
May 09, 2019 20.08 20.18 19.43 19.64 3,589,017 -0.68(-3.35%)
May 08, 2019 20.21 20.72 20.02 20.32 2,241,390 +0.32(+1.60%)
May 07, 2019 20.45 20.92 20.16 20.00 3,262,638 -0.65(-3.15%)
May 06, 2019 20.28 20.70 20.07 20.65 3,585,691 -0.13(-0.63%)
May 03, 2019 20.12 20.89 19.95 20.78 4,054,600 +0.59(+2.92%)
May 02, 2019 19.54 20.24 19.00 20.19 6,100,405 +0.85(+4.40%)
May 01, 2019 19.78 19.92 19.31 19.34 4,748,159 -0.08(-0.41%)
Apr 30, 2019 20.07 20.34 19.38 19.42 3,310,620 -0.57(-2.85%)
Apr 29, 2019 20.61 20.72 19.92 19.99 4,728,070 -0.56(-2.73%)
Apr 26, 2019 19.93 20.60 19.56 20.55 3,340,700 +0.55(+2.75%)
Apr 25, 2019 20.59 20.75 19.55 20.00 7,836,360 -0.55(-2.68%)
Apr 24, 2019 21.46 21.48 20.52 20.55 5,291,656 -0.85(-3.97%)
Apr 23, 2019 20.62 21.48 20.26 21.40 4,796,729 +0.79(+3.83%)
Apr 22, 2019 20.89 20.95 20.24 20.61 3,428,792 -0.29(-1.39%)
Apr 18, 2019 21.32 21.56 20.31 20.90 4,162,400 -0.46(-2.15%)
Apr 17, 2019 23.05 23.07 21.12 21.36 3,479,215 -1.49(-6.52%)
Apr 16, 2019 23.16 23.25 22.79 22.85 1,572,943 -0.16(-0.70%)
Apr 15, 2019 23.24 23.58 22.81 23.01 1,577,798 -0.19(-0.82%)
Apr 12, 2019 23.80 23.93 23.16 23.20 2,259,500 -0.37(-1.57%)
Apr 11, 2019 24.07 24.47 23.53 23.57 2,181,917 -0.62(-2.56%)
Apr 10, 2019 24.04 24.27 23.66 24.19 2,010,567 +0.16(+0.67%)
Apr 09, 2019 24.23 24.51 23.98 24.03 2,364,215 -0.42(-1.72%)
Apr 08, 2019 24.48 24.58 24.19 24.45 1,952,332 -0.13(-0.53%)
Apr 05, 2019 24.12 24.73 24.01 24.58 3,042,500 +0.50(+2.08%)
Apr 04, 2019 24.80 25.00 23.72 24.08 2,528,868 -0.67(-2.71%)
Apr 03, 2019 24.89 25.20 24.52 24.75 5,911,231 +0.02(+0.08%)
Apr 02, 2019 24.35 24.78 24.20 24.73 2,081,970 +0.43(+1.77%)
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.