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 (%)
Apr 30, 2020 25.68 25.75 24.65 24.69 5,338,270 -1.38(-5.29%)
Apr 29, 2020 26.99 27.10 25.86 26.07 3,214,439 -0.55(-2.07%)
Apr 28, 2020 27.40 27.50 26.02 26.62 4,339,543 -0.75(-2.74%)
Apr 27, 2020 26.87 27.66 26.28 27.37 3,394,069 +0.84(+3.17%)
Apr 24, 2020 26.50 26.74 25.82 26.53 6,437,400 +0.16(+0.61%)
Apr 23, 2020 24.80 26.48 24.54 26.37 5,343,724 +1.65(+6.67%)
Apr 22, 2020 24.93 25.20 24.41 24.72 3,569,146 +0.16(+0.65%)
Apr 21, 2020 23.57 25.13 23.33 24.56 8,344,936 +0.98(+4.16%)
Apr 20, 2020 23.00 24.90 22.49 23.58 18,408,064 +4.14(+21.30%)
Apr 17, 2020 19.10 19.47 18.78 19.44 2,916,000 +0.91(+4.91%)
Apr 16, 2020 18.41 18.68 18.14 18.53 3,359,473 +0.31(+1.70%)
Apr 15, 2020 18.23 18.58 18.08 18.22 2,844,302 -0.43(-2.31%)
Apr 14, 2020 18.21 18.69 18.02 18.65 2,429,341 +0.87(+4.89%)
Apr 13, 2020 18.00 18.04 17.54 17.78 1,565,291 -0.24(-1.33%)
Apr 09, 2020 18.75 18.98 17.78 18.02 2,958,700 -0.61(-3.27%)
Apr 08, 2020 17.90 18.68 17.66 18.63 4,234,660 +1.02(+5.79%)
Apr 07, 2020 18.00 18.59 17.54 17.61 5,596,626 -0.06(-0.34%)
Apr 06, 2020 16.99 17.69 16.76 17.67 6,164,227 +1.15(+6.96%)
Apr 03, 2020 16.48 16.95 16.30 16.52 7,044,500 -0.13(-0.78%)
Apr 02, 2020 16.28 16.73 15.95 16.65 2,510,971 +0.19(+1.15%)
Apr 01, 2020 16.73 17.17 16.29 16.46 2,850,091 -0.76(-4.41%)
Mar 31, 2020 17.66 18.17 16.95 17.22 2,695,411 -0.55(-3.10%)
Mar 30, 2020 17.24 17.78 16.75 17.77 1,881,238 +0.54(+3.13%)
Mar 27, 2020 16.98 17.95 16.71 17.23 2,080,300 -0.05(-0.29%)
Mar 26, 2020 15.76 17.28 15.65 17.28 2,872,419 +1.51(+9.58%)
Mar 25, 2020 15.99 16.40 15.40 15.77 3,607,915 -0.08(-0.50%)
Mar 24, 2020 15.85 16.11 15.41 15.85 2,560,412 +0.51(+3.32%)
Mar 23, 2020 15.61 15.61 14.42 15.34 3,347,684 +0.19(+1.25%)
Mar 20, 2020 15.30 16.08 14.86 15.15 4,164,800 -0.02(-0.13%)
Mar 19, 2020 14.54 15.58 14.24 15.17 5,898,992 +0.49(+3.34%)
Mar 18, 2020 13.96 16.21 13.90 14.68 4,784,215 -0.08(-0.54%)
Mar 17, 2020 15.01 15.10 13.67 14.76 5,003,355 +0.30(+2.07%)
Mar 16, 2020 15.24 16.40 14.17 14.46 5,037,195 -2.31(-13.77%)
Mar 13, 2020 16.23 16.84 14.48 16.77 5,017,900 +1.52(+9.97%)
Mar 12, 2020 16.27 16.54 15.24 15.25 5,338,446 -2.07(-11.95%)
Mar 11, 2020 17.94 18.26 17.05 17.32 3,287,231 -1.07(-5.82%)
Mar 10, 2020 18.11 18.47 16.87 18.39 4,180,207 +0.68(+3.84%)
Mar 09, 2020 17.55 18.30 17.01 17.71 4,179,469 -0.94(-5.04%)
Mar 06, 2020 18.84 19.05 18.32 18.65 3,287,200 -0.53(-2.76%)
Mar 05, 2020 19.50 19.72 18.92 19.18 2,895,350 -0.71(-3.57%)
Mar 04, 2020 19.20 19.93 19.08 19.89 2,991,063 +1.15(+6.14%)
Mar 03, 2020 19.20 19.80 18.38 18.74 4,544,880 -0.55(-2.85%)
Mar 02, 2020 18.55 19.31 18.29 19.29 3,753,014 +0.70(+3.77%)
Feb 28, 2020 17.80 18.65 17.70 18.59 5,422,000 +0.17(+0.92%)
Feb 27, 2020 18.26 19.11 17.91 18.42 4,198,813 -0.27(-1.44%)
Feb 26, 2020 18.53 19.93 18.46 18.69 4,351,156 -0.71(-3.66%)
Feb 25, 2020 20.16 20.50 19.33 19.40 4,346,765 -0.78(-3.87%)
Feb 24, 2020 20.34 20.45 19.99 20.18 3,962,469 -0.91(-4.31%)
Feb 21, 2020 21.50 21.51 21.08 21.09 2,297,700 -0.39(-1.82%)
Feb 20, 2020 21.76 21.89 21.13 21.48 3,384,808 -0.32(-1.47%)
Feb 19, 2020 21.33 22.06 21.22 21.80 4,231,926 +0.57(+2.68%)
Feb 18, 2020 20.61 21.26 20.36 21.23 3,232,080 +0.46(+2.21%)
Feb 14, 2020 20.20 21.05 19.99 20.77 3,990,700 +0.52(+2.57%)
Feb 13, 2020 20.00 20.54 19.81 20.25 5,439,697 +0.15(+0.75%)
Feb 12, 2020 19.50 20.12 19.17 20.10 5,107,000 +0.71(+3.66%)
Feb 11, 2020 19.73 20.37 19.25 19.39 4,655,398 +0.18(+0.94%)
Feb 10, 2020 19.10 19.26 18.86 19.21 2,801,483 +0.19(+1.00%)
Feb 07, 2020 18.52 19.18 18.13 19.02 4,113,500 +0.39(+2.09%)
Feb 06, 2020 18.60 18.76 18.35 18.63 2,692,051 +0.20(+1.09%)
Feb 05, 2020 17.70 18.70 17.70 18.43 3,092,191 +0.83(+4.72%)
Feb 04, 2020 17.70 17.91 17.46 17.60 2,332,211 +0.12(+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.