Skip to main content

Exelixis Inc (NQ: EXEL )

16.28 -0.29 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.290 7.360 6.990 7.110 229,122 -0.29(-3.92%)
Feb 25, 2005 7.040 7.400 7.000 7.400 233,967 +0.30(+4.23%)
Feb 24, 2005 6.950 7.150 6.940 7.100 328,453 +0.10(+1.43%)
Feb 23, 2005 6.850 7.040 6.850 7.000 834,666 +0.13(+1.89%)
Feb 22, 2005 7.100 7.100 6.850 6.870 381,310 -0.21(-2.97%)
Feb 18, 2005 7.100 7.170 6.970 7.080 173,008 +0.05(+0.71%)
Feb 17, 2005 7.100 7.260 6.950 7.030 391,586 +0.03(+0.43%)
Feb 16, 2005 6.930 7.090 6.800 7.000 306,576 +0.05(+0.72%)
Feb 15, 2005 6.940 7.260 6.930 6.950 223,420 -0.02(-0.29%)
Feb 14, 2005 7.270 7.270 6.910 6.970 152,108 -0.18(-2.52%)
Feb 11, 2005 7.060 7.370 6.910 7.150 356,633 +0.19(+2.73%)
Feb 10, 2005 7.020 7.400 6.740 6.960 559,014 -0.10(-1.42%)
Feb 09, 2005 7.690 7.690 7.050 7.060 277,518 -0.58(-7.59%)
Feb 08, 2005 7.810 7.810 7.520 7.640 191,604 -0.08(-1.04%)
Feb 07, 2005 8.030 8.060 7.580 7.720 440,567 -0.32(-3.98%)
Feb 04, 2005 7.710 8.050 7.590 8.040 294,752 +0.45(+5.93%)
Feb 03, 2005 7.640 7.690 7.550 7.590 210,935 -0.16(-2.06%)
Feb 02, 2005 7.910 8.000 7.610 7.750 295,042 -0.25(-3.12%)
Feb 01, 2005 7.960 8.020 7.770 8.000 388,145 +0.24(+3.09%)
Jan 31, 2005 7.800 7.960 7.751 7.760 92,092 +0.10(+1.31%)
Jan 28, 2005 8.050 8.050 7.580 7.660 212,011 -0.25(-3.16%)
Jan 27, 2005 7.910 8.070 7.790 7.910 223,343 -0.09(-1.12%)
Jan 26, 2005 7.960 8.050 7.870 8.000 497,988 +0.19(+2.43%)
Jan 25, 2005 7.740 8.010 7.710 7.810 247,216 +0.06(+0.77%)
Jan 24, 2005 7.750 7.990 7.720 7.750 344,602 -0.10(-1.27%)
Jan 21, 2005 8.000 8.080 7.600 7.850 488,439 -0.15(-1.88%)
Jan 20, 2005 8.030 8.290 7.740 8.000 916,353 -0.07(-0.93%)
Jan 19, 2005 8.440 8.700 8.010 8.075 687,307 -0.59(-6.76%)
Jan 18, 2005 8.540 8.750 8.400 8.660 303,287 +0.02(+0.23%)
Jan 14, 2005 8.790 8.980 8.550 8.640 303,476 -0.02(-0.23%)
Jan 13, 2005 8.660 8.950 8.640 8.660 810,218 -0.09(-1.03%)
Jan 12, 2005 9.070 9.150 8.300 8.750 656,160 +0.36(+4.29%)
Jan 11, 2005 8.550 8.710 8.350 8.390 335,980 -0.19(-2.21%)
Jan 10, 2005 8.530 8.900 8.510 8.580 269,409 -0.03(-0.35%)
Jan 07, 2005 8.770 8.810 8.450 8.610 292,165 -0.04(-0.46%)
Jan 06, 2005 8.620 8.850 8.350 8.650 224,634 +0.05(+0.58%)
Jan 05, 2005 8.700 8.840 8.410 8.600 358,301 -0.20(-2.27%)
Jan 04, 2005 9.330 9.420 8.710 8.800 355,326 -0.40(-4.35%)
Jan 03, 2005 9.600 9.690 9.130 9.200 378,482 -0.30(-3.16%)
Dec 31, 2004 9.610 9.650 9.460 9.500 210,500 -0.03(-0.31%)
Dec 30, 2004 9.620 9.770 9.500 9.530 114,100 -0.09(-0.94%)
Dec 29, 2004 9.520 9.700 9.450 9.620 195,600 -0.12(-1.23%)
Dec 28, 2004 9.600 9.790 9.410 9.740 253,000 +0.19(+1.99%)
Dec 27, 2004 9.440 9.550 9.340 9.550 193,800 +0.03(+0.32%)
Dec 23, 2004 9.490 9.790 9.420 9.520 216,800 +0.03(+0.32%)
Dec 22, 2004 9.380 9.500 9.200 9.490 175,600 +0.09(+0.96%)
Dec 21, 2004 9.390 9.420 9.140 9.400 187,700 +0.11(+1.18%)
Dec 20, 2004 9.190 9.490 9.190 9.290 196,700 -0.05(-0.54%)
Dec 17, 2004 9.200 9.460 9.090 9.340 375,900 +0.09(+0.97%)
Dec 16, 2004 9.300 9.490 9.120 9.250 471,500 -0.16(-1.70%)
Dec 15, 2004 9.200 9.450 9.180 9.410 289,000 +0.11(+1.18%)
Dec 14, 2004 9.140 9.300 8.940 9.300 255,400 +0.23(+2.54%)
Dec 13, 2004 8.990 9.200 8.800 9.070 286,700 +0.15(+1.68%)
Dec 10, 2004 8.990 9.170 8.780 8.920 168,900 -0.06(-0.67%)
Dec 09, 2004 8.970 9.000 8.660 8.980 205,300 +0.03(+0.34%)
Dec 08, 2004 8.860 9.000 8.700 8.950 273,800 +0.25(+2.87%)
Dec 07, 2004 8.980 9.000 8.540 8.700 314,200 -0.22(-2.47%)
Dec 06, 2004 8.830 9.000 8.610 8.920 477,600 +0.30(+3.48%)
Dec 03, 2004 8.750 8.800 8.600 8.620 182,700 -0.25(-2.82%)
Dec 02, 2004 8.610 8.870 8.500 8.870 625,100 +0.13(+1.49%)
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.