Skip to main content

Exelixis Inc (NQ: EXEL )

17.08 +0.64 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.130 9.410 8.080 9.060 909,500 +0.96(+11.85%)
Nov 27, 2002 7.249 8.210 7.210 8.100 692,400 +0.84(+11.57%)
Nov 26, 2002 7.500 7.520 7.000 7.260 301,900 -0.24(-3.20%)
Nov 25, 2002 7.490 7.630 7.260 7.500 292,600 +0.00(+0.00%)
Nov 22, 2002 7.500 7.700 7.400 7.500 173,200 +0.01(+0.13%)
Nov 21, 2002 7.850 7.900 7.450 7.490 353,000 -0.32(-4.10%)
Nov 20, 2002 7.500 7.850 7.220 7.810 282,300 +0.31(+4.13%)
Nov 19, 2002 7.300 7.730 7.300 7.500 175,300 +0.05(+0.67%)
Nov 18, 2002 7.500 7.970 7.300 7.450 190,700 +0.01(+0.13%)
Nov 15, 2002 7.350 7.590 7.000 7.440 466,900 -0.09(-1.20%)
Nov 14, 2002 6.810 7.540 6.750 7.530 458,400 +0.83(+12.40%)
Nov 13, 2002 6.430 6.920 5.780 6.699 494,900 +0.37(+5.83%)
Nov 12, 2002 6.110 6.460 6.050 6.330 319,400 +0.33(+5.50%)
Nov 11, 2002 5.870 6.090 5.810 6.000 214,900 +0.10(+1.68%)
Nov 08, 2002 5.850 6.090 5.700 5.901 467,300 +0.11(+1.92%)
Nov 07, 2002 5.720 5.940 5.550 5.790 309,300 -0.08(-1.36%)
Nov 06, 2002 5.450 5.950 5.380 5.870 704,800 +0.46(+8.50%)
Nov 05, 2002 5.210 5.450 5.050 5.410 242,700 +0.14(+2.66%)
Nov 04, 2002 5.000 5.340 4.750 5.270 461,600 +0.32(+6.46%)
Nov 01, 2002 5.000 5.050 4.560 4.950 400,000 +0.01(+0.20%)
Oct 31, 2002 5.040 5.140 4.900 4.940 405,200 -0.10(-1.98%)
Oct 30, 2002 5.190 5.240 4.800 5.040 793,200 -0.02(-0.40%)
Oct 29, 2002 5.900 5.900 4.850 5.060 3,925,400 +1.48(+41.34%)
Oct 28, 2002 3.480 3.660 3.460 3.580 226,100 +0.18(+5.29%)
Oct 25, 2002 3.510 3.600 3.350 3.400 263,015 -0.15(-4.23%)
Oct 24, 2002 3.840 3.840 3.480 3.550 300,492 -0.35(-8.95%)
Oct 23, 2002 3.950 4.060 3.600 3.899 140,600 -0.10(-2.52%)
Oct 22, 2002 4.250 4.250 3.987 4.000 64,200 -0.25(-5.88%)
Oct 21, 2002 3.850 4.260 3.790 4.250 111,100 +0.51(+13.64%)
Oct 18, 2002 4.120 4.450 3.480 3.740 180,900 -0.24(-6.03%)
Oct 17, 2002 3.700 4.140 3.700 3.980 181,800 +0.32(+8.74%)
Oct 16, 2002 3.600 3.790 3.410 3.660 209,120 +0.07(+1.95%)
Oct 15, 2002 3.439 3.880 3.350 3.590 379,900 +0.23(+7.00%)
Oct 14, 2002 3.300 3.650 3.250 3.355 373,296 +0.15(+4.84%)
Oct 11, 2002 3.100 3.590 3.100 3.200 400,810 +0.05(+1.59%)
Oct 10, 2002 3.090 3.230 3.000 3.150 465,950 +0.13(+4.30%)
Oct 09, 2002 3.000 3.200 2.950 3.020 455,600 -0.03(-0.98%)
Oct 08, 2002 3.100 3.350 2.950 3.050 536,700 -0.03(-0.94%)
Oct 07, 2002 3.100 3.450 3.000 3.079 350,200 +0.03(+0.95%)
Oct 04, 2002 3.700 3.800 2.960 3.050 537,329 -0.66(-17.79%)
Oct 03, 2002 4.000 4.050 3.700 3.710 192,600 -0.25(-6.31%)
Oct 02, 2002 4.250 4.260 3.950 3.960 335,720 -0.29(-6.82%)
Oct 01, 2002 4.490 4.500 4.050 4.250 258,263 -0.70(-14.14%)
Sep 30, 2002 3.950 4.950 3.800 4.950 570,100 +0.97(+24.37%)
Sep 27, 2002 3.970 4.100 3.880 3.980 122,200 +0.01(+0.25%)
Sep 26, 2002 4.230 4.230 3.700 3.970 195,300 -0.04(-1.02%)
Sep 25, 2002 4.000 4.200 3.941 4.011 130,800 +0.06(+1.54%)
Sep 24, 2002 3.990 4.200 3.860 3.950 200,696 -0.04(-1.00%)
Sep 23, 2002 3.500 4.160 3.500 3.990 351,800 +0.14(+3.64%)
Sep 20, 2002 4.400 4.640 3.800 3.850 405,656 -0.47(-10.88%)
Sep 19, 2002 4.440 4.500 4.170 4.320 188,300 -0.19(-4.21%)
Sep 18, 2002 4.200 4.760 4.170 4.510 117,400 +0.27(+6.37%)
Sep 17, 2002 4.650 4.900 4.200 4.240 202,700 -0.28(-6.19%)
Sep 16, 2002 4.850 4.900 4.480 4.520 117,414 -0.38(-7.76%)
Sep 13, 2002 4.700 4.900 4.570 4.900 75,800 +0.15(+3.16%)
Sep 12, 2002 4.900 4.900 4.650 4.750 116,200 -0.05(-1.04%)
Sep 11, 2002 5.120 5.130 4.720 4.800 54,700 -0.18(-3.61%)
Sep 10, 2002 4.930 5.000 4.690 4.980 102,284 +0.11(+2.26%)
Sep 09, 2002 4.990 5.000 4.740 4.870 113,572 -0.13(-2.60%)
Sep 06, 2002 4.801 5.110 4.720 5.000 108,900 +0.25(+5.26%)
Sep 05, 2002 4.840 4.850 4.560 4.750 73,000 -0.10(-2.06%)
Sep 04, 2002 4.650 5.000 4.550 4.850 181,634 +0.20(+4.30%)
Sep 03, 2002 4.950 4.960 4.510 4.650 115,790 -0.29(-5.87%)
Aug 30, 2002 4.650 4.950 4.650 4.940 161,345 +0.13(+2.70%)
Aug 29, 2002 4.720 4.920 4.590 4.810 103,588 +0.18(+3.89%)
Aug 28, 2002 4.730 4.730 4.500 4.630 113,050 -0.12(-2.53%)
Aug 27, 2002 4.710 4.840 4.550 4.750 139,581 -0.08(-1.66%)
Aug 26, 2002 4.700 4.840 4.500 4.830 173,345 +0.13(+2.77%)
Aug 23, 2002 4.800 4.800 4.580 4.700 265,591 -0.10(-2.08%)
Aug 22, 2002 4.850 4.950 4.350 4.800 3,135,900 -0.10(-2.04%)
Aug 21, 2002 4.851 4.970 4.850 4.900 152,085 +0.05(+1.03%)
Aug 20, 2002 4.970 5.000 4.750 4.850 15,960,000 -0.15(-3.00%)
Aug 16, 2002 4.970 5.100 4.700 5.000 301,284 +0.03(+0.60%)
Aug 15, 2002 5.150 5.250 4.710 4.970 209,720 -0.05(-1.00%)
Aug 14, 2002 5.050 5.200 4.600 5.020 399,400 +0.05(+1.01%)
Aug 13, 2002 5.100 5.350 4.810 4.970 601,170 -0.20(-3.87%)
Aug 12, 2002 5.240 5.380 4.800 5.170 87,398 +0.14(+2.78%)
Aug 07, 2002 5.300 5.480 4.730 5.030 333,800 -0.45(-8.21%)
Aug 06, 2002 5.310 5.500 5.110 5.480 292,900 +0.45(+8.95%)
Aug 05, 2002 5.490 5.580 4.770 5.030 255,600 -0.27(-5.09%)
Aug 02, 2002 5.600 5.750 4.990 5.300 204,411 -0.21(-3.81%)
Aug 01, 2002 6.700 6.700 5.500 5.510 335,134 -1.44(-20.72%)
Jul 31, 2002 5.570 6.960 5.000 6.950 1,624,200 +1.38(+24.78%)
Jul 30, 2002 5.160 5.800 5.100 5.570 257,095 +0.46(+9.00%)
Jul 29, 2002 5.030 5.530 5.000 5.110 283,700 +0.01(+0.20%)
Jul 26, 2002 4.950 5.100 4.630 5.100 347,900 +0.18(+3.66%)
Jul 25, 2002 5.150 5.150 4.600 4.920 169,196 -0.16(-3.15%)
Jul 24, 2002 4.690 5.234 4.550 5.080 187,500 +0.38(+8.09%)
Jul 23, 2002 5.460 5.499 4.500 4.700 274,600 -0.50(-9.62%)
Jul 22, 2002 4.300 5.810 4.300 5.200 360,262 +0.84(+19.27%)
Jul 19, 2002 5.520 5.520 4.000 4.360 356,300 -1.69(-27.93%)
Jul 12, 2002 5.991 6.300 5.750 6.050 219,800 +0.05(+0.83%)
Jul 11, 2002 6.050 6.190 5.860 6.000 301,900 +0.08(+1.35%)
Jul 10, 2002 6.360 6.920 5.350 5.920 616,700 -0.33(-5.28%)
Jul 09, 2002 6.581 6.810 6.110 6.250 271,200 -0.33(-5.03%)
Jul 08, 2002 6.750 6.750 6.581 6.581 173,200 -0.24(-3.50%)
Jul 05, 2002 6.250 7.000 6.250 6.820 143,000 +0.44(+6.90%)
Jul 04, 2002 6.050 6.500 5.431 6.380 358,800 +0.00(+0.00%)
Jul 03, 2002 6.050 6.500 5.431 6.380 358,800 +0.28(+4.59%)
Jul 02, 2002 6.770 6.770 6.000 6.100 300,000 -0.71(-10.43%)
Jul 01, 2002 7.280 7.450 6.700 6.810 208,100 -0.72(-9.56%)
Jun 28, 2002 6.840 7.550 6.700 7.530 499,000 +0.49(+6.96%)
Jun 27, 2002 6.420 7.059 6.420 7.040 149,200 +0.62(+9.66%)
Jun 26, 2002 6.000 6.530 5.800 6.420 205,100 +0.29(+4.73%)
Jun 25, 2002 6.410 6.500 6.090 6.130 109,200 -0.34(-5.26%)
Jun 21, 2002 6.650 6.650 6.295 6.470 289,400 +0.27(+4.35%)
Jun 20, 2002 6.630 6.750 6.050 6.200 338,500 -0.44(-6.63%)
Jun 19, 2002 7.000 7.140 6.629 6.640 168,800 -0.39(-5.55%)
Jun 18, 2002 7.100 7.460 7.000 7.030 164,700 -0.08(-1.13%)
Jun 17, 2002 6.500 7.350 6.340 7.110 462,200 +0.76(+11.97%)
Jun 14, 2002 6.100 6.480 5.750 6.350 296,300 +0.23(+3.76%)
Jun 12, 2002 6.100 6.190 5.900 6.120 281,800 +0.03(+0.49%)
Jun 11, 2002 6.290 6.420 5.930 6.090 244,200 -0.25(-3.94%)
Jun 10, 2002 6.400 6.460 6.000 6.340 242,700 -0.01(-0.16%)
Jun 07, 2002 6.450 6.550 6.101 6.350 340,400 -0.08(-1.24%)
Jun 06, 2002 7.500 7.500 6.430 6.430 231,800 -0.97(-13.11%)
Jun 05, 2002 7.450 7.750 7.160 7.400 320,300 -0.35(-4.52%)
May 31, 2002 8.000 8.020 7.690 7.750 225,300 -0.20(-2.52%)
May 28, 2002 7.690 7.990 7.610 7.950 101,300 +0.31(+4.06%)
May 27, 2002 8.100 8.290 7.620 7.640 123,400 +0.00(+0.00%)
May 24, 2002 8.100 8.290 7.620 7.640 109,000 -0.51(-6.26%)
May 23, 2002 8.000 8.310 7.850 8.150 189,200 +0.09(+1.12%)
May 22, 2002 8.050 8.100 7.800 8.060 177,200 -0.07(-0.86%)
May 21, 2002 8.120 8.167 7.800 8.130 288,500 +0.01(+0.12%)
May 20, 2002 8.200 8.450 8.010 8.120 157,200 -0.13(-1.58%)
May 17, 2002 7.920 8.460 7.920 8.250 201,400 +0.25(+3.12%)
May 16, 2002 8.350 8.400 7.860 8.000 468,000 -0.32(-3.85%)
May 15, 2002 7.940 8.320 7.380 8.320 415,300 +0.43(+5.45%)
May 14, 2002 6.870 8.150 6.870 7.890 248,300 +1.26(+19.00%)
May 13, 2002 6.950 7.580 6.600 6.630 225,200 +0.13(+2.00%)
May 10, 2002 6.590 7.090 5.790 6.500 286,400 +0.17(+2.69%)
May 09, 2002 7.790 7.890 6.330 6.330 728,700 -1.52(-19.36%)
May 08, 2002 7.200 8.060 7.000 7.850 569,700 +1.29(+19.66%)
May 07, 2002 8.150 8.160 6.530 6.560 767,400 -2.52(-27.75%)
May 03, 2002 8.990 9.600 8.600 9.080 386,000 +0.24(+2.71%)
May 02, 2002 9.575 9.640 8.480 8.840 313,000 -0.81(-8.38%)
May 01, 2002 9.950 10.25 8.980 9.649 464,000 -0.25(-2.54%)
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.