Skip to main content

Exelixis Inc (NQ: EXEL )

15.89 -0.39 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.95 12.69 11.85 12.45 3,387,038 +0.63(+5.33%)
Feb 25, 2011 11.62 11.85 11.48 11.82 1,720,792 +0.25(+2.16%)
Feb 24, 2011 11.44 11.77 11.26 11.57 2,391,050 +0.05(+0.43%)
Feb 23, 2011 10.51 12.00 10.40 11.52 7,222,008 +0.97(+9.19%)
Feb 22, 2011 10.51 10.90 10.31 10.55 3,095,656 -0.21(-1.95%)
Feb 18, 2011 10.60 10.80 10.23 10.76 7,124,080 +0.87(+8.80%)
Feb 17, 2011 9.630 10.10 9.570 9.890 1,942,337 +0.20(+2.06%)
Feb 16, 2011 9.650 10.21 9.460 9.690 3,247,499 -0.35(-3.49%)
Feb 15, 2011 10.08 10.21 9.780 10.04 1,385,033 -0.05(-0.50%)
Feb 14, 2011 9.940 10.85 9.820 10.09 4,053,973 +0.21(+2.13%)
Feb 11, 2011 9.650 9.950 9.570 9.880 1,313,613 +0.21(+2.17%)
Feb 10, 2011 9.670 9.880 9.400 9.670 1,148,077 -0.09(-0.92%)
Feb 09, 2011 9.970 9.990 9.610 9.760 877,713 -0.21(-2.13%)
Feb 08, 2011 9.920 10.00 9.790 9.973 1,044,425 +0.05(+0.53%)
Feb 07, 2011 9.770 10.12 9.760 9.920 1,541,121 +0.16(+1.64%)
Feb 04, 2011 9.630 9.845 9.570 9.760 1,146,753 +0.10(+1.04%)
Feb 03, 2011 9.500 9.840 9.350 9.660 1,212,564 +0.10(+1.05%)
Feb 02, 2011 9.250 9.820 9.000 9.560 2,050,692 +0.30(+3.24%)
Feb 01, 2011 8.670 9.460 8.510 9.260 1,881,238 +0.59(+6.81%)
Jan 31, 2011 8.700 8.830 8.250 8.670 1,421,390 +0.05(+0.58%)
Jan 28, 2011 8.970 8.970 8.370 8.620 2,885,141 -0.41(-4.54%)
Jan 27, 2011 8.780 9.250 8.530 9.030 2,700,326 +0.22(+2.50%)
Jan 26, 2011 7.990 8.880 7.870 8.810 4,259,201 +0.88(+11.10%)
Jan 25, 2011 7.780 7.990 7.700 7.930 1,050,039 +0.13(+1.67%)
Jan 24, 2011 7.470 7.930 7.470 7.800 1,056,752 +0.33(+4.42%)
Jan 21, 2011 7.530 7.700 7.470 7.470 1,089,884 +0.01(+0.13%)
Jan 20, 2011 7.150 7.500 7.100 7.460 1,150,867 +0.24(+3.32%)
Jan 19, 2011 7.500 7.540 7.210 7.220 1,298,509 -0.32(-4.24%)
Jan 18, 2011 7.690 7.750 7.400 7.540 1,121,835 -0.12(-1.57%)
Jan 14, 2011 7.360 7.700 7.290 7.660 1,205,297 +0.30(+4.08%)
Jan 13, 2011 7.760 7.780 7.300 7.360 1,996,073 -0.39(-5.03%)
Jan 12, 2011 7.920 7.950 7.630 7.750 1,241,493 -0.11(-1.40%)
Jan 11, 2011 7.970 8.000 7.750 7.860 1,239,275 -0.07(-0.88%)
Jan 10, 2011 8.250 8.250 7.910 7.930 1,280,977 -0.07(-0.88%)
Jan 07, 2011 8.200 8.250 7.805 8.000 1,027,644 -0.19(-2.32%)
Jan 06, 2011 8.000 8.270 8.000 8.190 1,279,751 +0.23(+2.89%)
Jan 05, 2011 7.750 8.060 7.650 7.960 1,799,961 +0.19(+2.45%)
Jan 04, 2011 8.410 8.520 7.650 7.770 2,731,504 -0.72(-8.53%)
Jan 03, 2011 8.320 8.770 8.320 8.495 1,517,968 +0.28(+3.47%)
Dec 31, 2010 8.570 8.620 8.160 8.210 1,383,773 -0.38(-4.42%)
Dec 30, 2010 8.670 8.790 8.540 8.590 628,089 -0.12(-1.38%)
Dec 29, 2010 8.860 8.880 8.660 8.710 620,135 -0.14(-1.58%)
Dec 28, 2010 8.770 8.890 8.730 8.850 984,778 +0.07(+0.80%)
Dec 27, 2010 8.680 8.850 8.620 8.780 794,990 +0.06(+0.69%)
Dec 23, 2010 8.750 8.900 8.650 8.720 1,023,284 +0.05(+0.58%)
Dec 22, 2010 9.070 9.120 8.610 8.670 1,585,471 -0.41(-4.52%)
Dec 21, 2010 8.710 9.200 8.600 9.080 2,371,470 +0.37(+4.25%)
Dec 20, 2010 8.780 8.780 8.450 8.710 2,037,471 -0.07(-0.80%)
Dec 17, 2010 8.200 8.850 8.010 8.780 4,167,894 +0.57(+6.94%)
Dec 16, 2010 8.032 8.355 7.730 8.210 3,238,775 +0.00(+0.00%)
Dec 15, 2010 7.160 8.270 7.120 8.210 5,779,122 +1.00(+13.87%)
Dec 14, 2010 6.850 7.410 6.800 7.210 3,293,377 +0.40(+5.87%)
Dec 13, 2010 6.700 6.850 6.580 6.810 2,043,264 +0.17(+2.56%)
Dec 10, 2010 6.470 6.770 6.260 6.640 2,431,104 +0.13(+2.00%)
Dec 09, 2010 5.860 6.600 5.800 6.510 4,216,368 +0.69(+11.86%)
Dec 08, 2010 5.980 5.980 5.800 5.820 1,061,290 -0.11(-1.85%)
Dec 07, 2010 6.020 6.085 5.870 5.930 1,702,969 +0.06(+1.02%)
Dec 06, 2010 5.870 5.990 5.780 5.870 1,105,458 -0.03(-0.51%)
Dec 03, 2010 5.840 5.960 5.650 5.900 1,411,088 -0.01(-0.17%)
Dec 02, 2010 6.000 6.040 5.750 5.910 2,242,111 -0.06(-1.01%)
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.