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 (%)
Apr 30, 2002 9.160 10.00 8.960 9.900 332,900 +0.56(+6.00%)
Apr 29, 2002 10.25 10.28 9.100 9.340 361,800 -1.05(-10.11%)
Apr 26, 2002 10.45 10.58 9.990 10.39 354,800 +0.07(+0.68%)
Apr 25, 2002 10.47 10.47 10.21 10.32 489,700 -0.13(-1.24%)
Apr 24, 2002 10.22 10.56 10.14 10.45 297,500 +0.15(+1.46%)
Apr 23, 2002 10.27 10.73 10.13 10.30 269,500 -0.22(-2.09%)
Apr 22, 2002 10.50 10.52 10.02 10.52 168,400 +0.28(+2.73%)
Apr 19, 2002 10.70 10.94 9.990 10.24 118,600 -0.46(-4.30%)
Apr 18, 2002 10.58 10.80 9.990 10.70 294,400 +0.13(+1.23%)
Apr 17, 2002 10.85 11.02 10.57 10.57 325,100 -0.21(-1.95%)
Apr 16, 2002 9.950 11.00 9.940 10.78 469,100 +1.48(+15.91%)
Apr 15, 2002 10.71 11.06 9.270 9.300 536,700 -1.40(-13.08%)
Apr 12, 2002 10.39 10.94 10.25 10.70 237,500 +0.38(+3.68%)
Apr 11, 2002 11.90 11.90 10.32 10.32 425,300 -1.57(-13.20%)
Apr 10, 2002 10.70 11.90 10.57 11.89 359,400 +1.39(+13.24%)
Apr 09, 2002 11.25 11.50 10.28 10.50 296,000 -0.65(-5.83%)
Apr 08, 2002 11.29 11.44 10.87 11.15 486,300 -0.11(-0.98%)
Apr 05, 2002 12.05 12.08 11.20 11.26 445,800 -0.21(-1.83%)
Apr 04, 2002 13.05 13.06 11.47 11.47 320,300 -1.53(-11.77%)
Apr 03, 2002 13.14 13.16 12.85 13.00 417,600 -0.01(-0.08%)
Apr 02, 2002 13.00 13.40 12.59 13.01 331,600 -0.35(-2.62%)
Apr 01, 2002 13.55 13.56 12.50 13.36 479,200 -0.43(-3.12%)
Mar 29, 2002 13.26 13.96 13.26 13.79 102,300 +0.00(+0.00%)
Mar 28, 2002 13.26 13.96 13.26 13.79 102,300 +0.58(+4.39%)
Mar 27, 2002 13.99 13.99 13.21 13.21 164,900 -0.68(-4.90%)
Mar 26, 2002 13.27 13.99 13.27 13.89 210,100 +0.50(+3.73%)
Mar 25, 2002 13.67 13.92 13.20 13.39 160,400 -0.13(-0.96%)
Mar 22, 2002 14.44 14.67 13.52 13.52 290,500 -0.96(-6.63%)
Mar 21, 2002 14.31 14.75 13.54 14.48 707,100 +0.73(+5.31%)
Mar 20, 2002 13.40 14.00 13.33 13.75 780,300 +0.00(+0.00%)
Mar 19, 2002 12.76 13.83 12.76 13.75 558,900 +0.85(+6.59%)
Mar 18, 2002 12.60 13.11 12.53 12.90 344,500 +0.30(+2.38%)
Mar 15, 2002 12.36 12.65 12.35 12.60 299,600 -0.03(-0.24%)
Mar 14, 2002 12.30 12.73 11.90 12.63 298,100 +0.29(+2.35%)
Mar 13, 2002 11.98 12.34 11.97 12.34 180,300 +0.37(+3.09%)
Mar 12, 2002 12.15 12.35 11.81 11.97 109,800 -0.33(-2.68%)
Mar 11, 2002 12.15 12.49 11.81 12.30 184,300 +0.25(+2.07%)
Mar 08, 2002 11.31 12.14 11.31 12.05 171,100 +0.89(+7.97%)
Mar 07, 2002 12.04 12.36 11.06 11.16 280,400 -1.07(-8.75%)
Mar 06, 2002 11.20 12.27 11.16 12.23 348,200 +0.98(+8.71%)
Mar 05, 2002 11.20 11.39 11.15 11.25 360,600 +0.06(+0.54%)
Mar 04, 2002 10.99 11.30 10.96 11.19 319,600 +0.20(+1.82%)
Mar 01, 2002 11.25 11.26 10.88 10.99 637,800 -0.31(-2.74%)
Feb 28, 2002 11.30 11.37 11.00 11.30 281,800 +0.05(+0.44%)
Feb 27, 2002 11.47 11.50 11.11 11.25 195,600 -0.20(-1.75%)
Feb 26, 2002 11.14 11.45 11.05 11.45 362,500 +0.40(+3.62%)
Feb 25, 2002 11.35 11.55 11.04 11.05 316,700 -0.50(-4.33%)
Feb 22, 2002 11.40 11.55 11.30 11.55 300,600 +0.15(+1.32%)
Feb 21, 2002 11.80 12.05 11.40 11.40 373,600 -0.43(-3.63%)
Feb 20, 2002 11.18 12.12 11.02 11.83 372,000 +0.58(+5.16%)
Feb 19, 2002 11.45 11.55 11.00 11.25 235,300 -0.44(-3.76%)
Feb 18, 2002 11.53 11.72 11.21 11.69 174,100 +0.00(+0.00%)
Feb 15, 2002 11.53 11.72 11.21 11.69 174,100 +0.22(+1.92%)
Feb 14, 2002 12.42 12.50 11.46 11.47 168,900 -1.06(-8.46%)
Feb 13, 2002 12.05 12.90 12.05 12.53 376,600 +0.23(+1.87%)
Feb 12, 2002 11.30 12.30 11.00 12.30 222,900 +1.00(+8.85%)
Feb 11, 2002 11.47 11.55 11.10 11.30 93,500 -0.19(-1.65%)
Feb 08, 2002 11.39 11.50 10.95 11.49 254,300 +0.18(+1.59%)
Feb 07, 2002 11.45 11.50 10.88 11.31 223,600 -0.08(-0.70%)
Feb 06, 2002 12.23 12.24 11.00 11.39 471,500 -0.67(-5.56%)
Feb 05, 2002 12.07 12.45 11.86 12.06 616,500 +0.02(+0.17%)
Feb 04, 2002 12.15 12.46 12.00 12.04 206,400 -0.16(-1.31%)
Feb 01, 2002 12.27 12.43 12.11 12.20 407,100 -0.05(-0.41%)
Jan 31, 2002 12.60 12.80 11.98 12.25 670,200 -0.30(-2.39%)
Jan 30, 2002 13.02 13.02 11.80 12.55 463,500 -0.45(-3.46%)
Jan 29, 2002 13.00 13.03 12.54 13.00 293,900 +0.10(+0.78%)
Jan 28, 2002 13.00 13.35 12.80 12.90 170,400 -0.11(-0.85%)
Jan 25, 2002 13.59 13.59 12.76 13.01 186,800 -0.53(-3.91%)
Jan 24, 2002 12.72 13.54 12.54 13.54 259,500 +0.99(+7.89%)
Jan 23, 2002 12.07 12.75 11.77 12.55 313,800 +0.15(+1.21%)
Jan 22, 2002 12.41 12.69 11.83 12.40 582,600 +0.00(+0.00%)
Jan 21, 2002 12.83 13.34 12.40 12.40 372,800 +0.00(+0.00%)
Jan 18, 2002 12.83 13.34 12.40 12.40 372,800 -0.43(-3.35%)
Jan 17, 2002 13.29 13.47 12.56 12.83 564,700 -0.20(-1.53%)
Jan 16, 2002 14.40 14.50 13.03 13.03 275,300 -1.81(-12.20%)
Jan 15, 2002 14.38 14.88 13.95 14.84 215,000 +0.12(+0.82%)
Jan 14, 2002 14.73 14.74 14.01 14.72 415,300 -0.13(-0.88%)
Jan 11, 2002 15.54 15.54 14.85 14.85 341,500 -0.75(-4.81%)
Jan 10, 2002 15.99 16.00 15.15 15.60 391,700 -1.02(-6.14%)
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.