Skip to main content

Exelixis Inc (NQ: EXEL )

16.65 -0.14 (-0.83%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.64 24.00 22.64 23.74 4,946,587 +1.01(+4.44%)
Jun 29, 2020 22.95 23.10 22.45 22.73 1,340,245 -0.15(-0.66%)
Jun 26, 2020 23.75 23.94 22.69 22.88 2,530,400 -0.91(-3.83%)
Jun 25, 2020 23.50 23.83 23.12 23.79 1,275,815 +0.34(+1.45%)
Jun 24, 2020 23.89 24.25 23.25 23.45 1,626,450 -0.45(-1.88%)
Jun 23, 2020 24.30 24.43 23.87 23.90 2,530,404 -0.27(-1.12%)
Jun 22, 2020 24.31 24.48 23.57 24.17 2,642,028 -0.01(-0.04%)
Jun 19, 2020 22.67 24.20 22.37 24.18 7,474,900 +1.71(+7.61%)
Jun 18, 2020 22.48 22.96 22.39 22.47 1,922,832 -0.01(-0.04%)
Jun 17, 2020 23.45 23.59 22.44 22.48 2,367,914 -0.94(-4.01%)
Jun 16, 2020 23.12 23.51 22.59 23.42 2,791,837 +0.62(+2.72%)
Jun 15, 2020 21.90 22.82 21.80 22.80 2,144,388 +0.41(+1.83%)
Jun 12, 2020 22.01 22.51 21.70 22.39 3,011,700 +0.77(+3.56%)
Jun 11, 2020 22.73 22.89 21.61 21.62 2,333,985 -1.51(-6.53%)
Jun 10, 2020 22.80 23.23 22.52 23.13 2,581,076 +0.50(+2.21%)
Jun 09, 2020 22.65 22.96 22.48 22.63 2,013,482 +0.02(+0.09%)
Jun 08, 2020 22.52 22.82 22.19 22.61 1,981,916 +0.24(+1.07%)
Jun 05, 2020 23.01 23.07 21.89 22.37 1,889,200 -0.21(-0.93%)
Jun 04, 2020 23.12 23.47 22.46 22.58 3,411,253 -0.59(-2.55%)
Jun 03, 2020 24.18 24.46 23.14 23.17 2,480,358 -1.10(-4.53%)
Jun 02, 2020 24.21 24.29 23.56 24.27 2,591,976 +0.13(+0.54%)
Jun 01, 2020 24.62 24.80 24.04 24.14 2,385,916 -0.57(-2.31%)
May 29, 2020 24.50 24.78 23.87 24.71 2,852,300 +0.38(+1.56%)
May 28, 2020 24.59 24.91 24.16 24.33 1,976,413 -0.07(-0.29%)
May 27, 2020 24.10 24.52 23.43 24.40 2,617,401 +0.08(+0.33%)
May 26, 2020 24.91 25.33 24.15 24.32 5,192,755 -0.30(-1.22%)
May 22, 2020 24.69 24.86 24.20 24.62 2,112,900 +0.00(+0.00%)
May 21, 2020 24.90 25.04 24.42 24.62 3,139,334 -0.38(-1.52%)
May 20, 2020 25.38 25.38 24.78 25.00 2,736,266 +0.12(+0.48%)
May 19, 2020 25.77 26.00 24.87 24.88 2,624,078 -0.81(-3.15%)
May 18, 2020 26.29 26.43 25.59 25.69 2,807,245 -0.07(-0.27%)
May 15, 2020 24.77 25.91 24.60 25.76 3,460,300 +1.01(+4.08%)
May 14, 2020 26.19 26.24 24.16 24.75 5,734,600 -1.78(-6.71%)
May 13, 2020 26.98 27.45 25.88 26.53 2,729,240 -0.33(-1.23%)
May 12, 2020 27.62 27.80 26.81 26.86 3,401,941 -0.56(-2.04%)
May 11, 2020 25.88 27.47 25.67 27.42 4,175,266 +1.42(+5.46%)
May 08, 2020 25.73 26.14 25.18 26.00 3,378,000 +0.70(+2.77%)
May 07, 2020 25.02 25.99 25.00 25.30 3,268,263 -0.89(-3.40%)
May 06, 2020 25.86 26.95 25.51 26.19 4,615,474 +0.90(+3.56%)
May 05, 2020 25.97 26.00 24.98 25.29 3,336,110 -0.34(-1.33%)
May 04, 2020 24.20 25.66 24.01 25.63 4,100,805 +1.53(+6.35%)
May 01, 2020 24.35 24.59 23.96 24.10 3,735,700 -0.59(-2.39%)
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%)
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.