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 (%)
Mar 31, 2003 6.500 7.290 6.350 6.650 360,621 +0.20(+3.10%)
Mar 28, 2003 6.689 7.020 6.450 6.450 229,211 -0.20(-3.01%)
Mar 27, 2003 6.290 6.690 6.000 6.650 179,150 +0.38(+6.06%)
Mar 26, 2003 6.100 6.320 6.100 6.270 117,378 +0.16(+2.60%)
Mar 25, 2003 6.250 6.290 5.750 6.111 35,580,000 -0.14(-2.22%)
Mar 24, 2003 6.490 6.500 6.150 6.250 207,133 -0.30(-4.58%)
Mar 21, 2003 6.670 6.840 6.550 6.550 591,612 -0.07(-1.06%)
Mar 20, 2003 6.370 6.670 6.020 6.620 155,535 +0.18(+2.80%)
Mar 19, 2003 6.820 6.850 6.000 6.440 252,328 -0.36(-5.29%)
Mar 18, 2003 5.950 6.800 5.930 6.800 835,419 +0.56(+8.97%)
Mar 17, 2003 5.710 6.790 5.700 6.240 245,899 +0.60(+10.64%)
Mar 14, 2003 5.750 5.970 5.520 5.640 121,533 -0.15(-2.59%)
Mar 13, 2003 5.220 5.830 5.180 5.790 94,600 +0.62(+11.99%)
Mar 12, 2003 5.150 5.230 5.010 5.170 104,300 -0.04(-0.77%)
Mar 11, 2003 5.310 5.430 5.100 5.210 60,800 -0.06(-1.14%)
Mar 10, 2003 5.430 5.540 5.250 5.270 69,900 -0.16(-2.95%)
Mar 07, 2003 5.480 5.620 5.410 5.430 38,700 -0.18(-3.21%)
Mar 06, 2003 5.940 5.940 5.500 5.610 77,800 -0.23(-3.94%)
Mar 05, 2003 5.730 5.920 5.720 5.840 51,000 +0.12(+2.10%)
Mar 04, 2003 6.000 6.030 5.720 5.720 57,900 -0.27(-4.51%)
Mar 03, 2003 5.760 6.000 5.690 5.990 151,000 +0.22(+3.81%)
Feb 28, 2003 5.720 6.170 5.720 5.770 368,400 +0.03(+0.52%)
Feb 27, 2003 5.550 5.750 5.410 5.740 84,100 +0.28(+5.13%)
Feb 26, 2003 5.600 5.660 5.450 5.460 57,100 -0.15(-2.67%)
Feb 25, 2003 5.420 5.700 5.050 5.610 95,000 +0.23(+4.28%)
Feb 24, 2003 5.450 5.800 5.260 5.380 190,800 -0.05(-0.92%)
Feb 21, 2003 5.460 5.500 5.250 5.430 69,700 +0.05(+0.93%)
Feb 20, 2003 5.590 5.660 5.260 5.380 88,300 -0.10(-1.82%)
Feb 19, 2003 5.760 5.800 5.350 5.480 90,600 -0.13(-2.32%)
Feb 18, 2003 5.720 5.780 5.450 5.610 163,900 -0.01(-0.18%)
Feb 14, 2003 5.460 5.740 5.400 5.620 50,300 +0.19(+3.50%)
Feb 13, 2003 5.300 5.460 5.250 5.430 88,000 +0.13(+2.45%)
Feb 12, 2003 5.350 5.460 5.210 5.300 87,200 -0.05(-0.93%)
Feb 11, 2003 5.350 5.350 5.040 5.350 130,000 +0.00(+0.00%)
Feb 10, 2003 5.830 5.830 5.060 5.350 96,100 -0.26(-4.63%)
Feb 07, 2003 5.650 5.880 5.500 5.610 184,500 -0.16(-2.77%)
Feb 06, 2003 5.640 6.000 5.520 5.770 96,100 +0.02(+0.35%)
Feb 05, 2003 6.020 6.060 5.740 5.750 172,100 -0.22(-3.69%)
Feb 04, 2003 6.080 6.080 5.630 5.970 167,700 -0.16(-2.61%)
Feb 03, 2003 6.450 6.450 6.080 6.130 82,800 -0.33(-5.11%)
Jan 31, 2003 6.760 6.820 6.450 6.460 172,100 -0.37(-5.42%)
Jan 30, 2003 6.540 6.970 6.320 6.830 235,444 +0.31(+4.75%)
Jan 29, 2003 6.450 6.750 6.400 6.520 365,100 +0.06(+0.93%)
Jan 28, 2003 6.790 6.830 6.400 6.460 310,600 -0.29(-4.23%)
Jan 27, 2003 7.110 7.220 6.700 6.745 269,100 -0.38(-5.40%)
Jan 24, 2003 7.511 7.560 6.980 7.130 276,100 -0.40(-5.31%)
Jan 23, 2003 7.490 7.770 7.000 7.530 425,300 +0.03(+0.40%)
Jan 22, 2003 7.680 7.830 7.470 7.500 273,900 -0.28(-3.60%)
Jan 21, 2003 7.600 7.800 7.480 7.780 140,200 +0.10(+1.30%)
Jan 17, 2003 7.730 7.770 7.470 7.680 144,400 -0.08(-1.03%)
Jan 16, 2003 7.850 7.890 7.650 7.760 216,400 -0.14(-1.77%)
Jan 15, 2003 7.940 7.950 7.800 7.900 236,800 +0.01(+0.13%)
Jan 14, 2003 7.600 7.940 7.540 7.890 360,500 +0.24(+3.14%)
Jan 13, 2003 7.700 7.780 7.400 7.650 445,900 -0.02(-0.26%)
Jan 10, 2003 7.330 8.000 7.260 7.670 227,800 +0.36(+4.92%)
Jan 09, 2003 7.160 7.530 7.160 7.310 260,200 +0.11(+1.53%)
Jan 08, 2003 7.260 7.300 7.150 7.200 83,000 -0.06(-0.83%)
Jan 07, 2003 7.550 7.550 7.150 7.260 145,600 -0.20(-2.68%)
Jan 06, 2003 8.000 8.010 7.360 7.460 234,600 +0.06(+0.81%)
Jan 03, 2003 7.500 7.600 7.260 7.400 139,300 -0.21(-2.76%)
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.