Skip to main content

Exelixis Inc (NQ: EXEL )

16.14 +0.24 (+1.51%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.36 18.46 18.04 18.33 2,654,024 -0.07(-0.38%)
May 27, 2022 18.22 18.52 18.00 18.40 2,026,362 +0.21(+1.15%)
May 26, 2022 17.78 18.59 17.70 18.19 3,087,426 +0.38(+2.13%)
May 25, 2022 17.71 17.92 17.53 17.81 5,438,262 +0.11(+0.62%)
May 24, 2022 17.61 17.83 17.48 17.70 2,676,599 -0.05(-0.28%)
May 23, 2022 18.01 18.59 17.66 17.75 2,709,172 -0.01(-0.06%)
May 20, 2022 17.56 17.80 17.17 17.76 4,517,699 +0.32(+1.83%)
May 19, 2022 19.41 19.48 16.37 17.44 15,704,354 -2.05(-10.52%)
May 18, 2022 20.46 20.73 19.45 19.49 4,493,831 -1.20(-5.80%)
May 17, 2022 20.44 20.75 20.14 20.69 2,760,356 +0.43(+2.12%)
May 16, 2022 20.00 20.50 19.93 20.26 1,620,050 +0.18(+0.90%)
May 13, 2022 20.00 20.20 19.87 20.08 2,300,110 +0.28(+1.41%)
May 12, 2022 19.66 20.01 19.39 19.80 3,701,533 -0.04(-0.20%)
May 11, 2022 19.21 20.61 19.01 19.84 3,558,346 +0.07(+0.35%)
May 10, 2022 20.00 20.15 19.62 19.77 5,108,156 +0.43(+2.22%)
May 09, 2022 21.28 21.28 19.21 19.34 4,593,874 -2.15(-10.00%)
May 06, 2022 21.97 22.07 21.19 21.49 2,451,751 -0.80(-3.59%)
May 05, 2022 22.90 22.92 22.10 22.29 1,660,915 -0.54(-2.37%)
May 04, 2022 22.63 22.89 22.10 22.83 2,281,599 +0.25(+1.11%)
May 03, 2022 22.68 23.03 22.53 22.58 1,494,676 -0.08(-0.35%)
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.