Skip to main content

Exelixis Inc (NQ: EXEL )

15.68 -0.16 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.210 5.300 5.150 5.190 0 +0.00(+0.00%)
Apr 29, 2013 5.270 5.270 5.140 5.190 2,033,345 -0.03(-0.57%)
Apr 26, 2013 5.200 5.252 5.210 5.220 1,270,429 -0.02(-0.38%)
Apr 25, 2013 5.200 5.250 5.140 5.240 1,142,580 +0.08(+1.55%)
Apr 24, 2013 5.190 5.210 5.010 5.160 1,780,768 -0.05(-0.96%)
Apr 23, 2013 5.050 5.230 5.040 5.210 2,936,690 +0.17(+3.37%)
Apr 22, 2013 4.860 5.080 4.840 5.040 2,096,584 +0.20(+4.13%)
Apr 19, 2013 4.730 4.850 4.710 4.840 745,874 +0.10(+2.11%)
Apr 18, 2013 4.850 4.880 4.650 4.740 1,276,550 -0.10(-2.07%)
Apr 17, 2013 4.980 5.000 4.760 4.840 1,597,573 -0.17(-3.49%)
Apr 16, 2013 4.900 5.040 4.820 5.015 1,301,020 +0.17(+3.62%)
Apr 15, 2013 4.960 5.040 4.820 4.840 1,763,469 -0.18(-3.59%)
Apr 12, 2013 4.910 5.040 4.890 5.020 1,870,128 +0.09(+1.83%)
Apr 11, 2013 4.800 4.970 4.780 4.930 1,718,327 +0.13(+2.71%)
Apr 10, 2013 4.530 4.800 4.520 4.800 1,664,696 +0.29(+6.43%)
Apr 09, 2013 4.650 4.650 4.490 4.510 836,684 -0.11(-2.38%)
Apr 08, 2013 4.460 4.650 4.360 4.620 1,093,292 +0.20(+4.52%)
Apr 05, 2013 4.350 4.430 4.330 4.420 1,019,524 +0.02(+0.45%)
Apr 04, 2013 4.460 4.470 4.350 4.400 741,100 -0.04(-0.90%)
Apr 03, 2013 4.530 4.600 4.390 4.440 1,481,313 -0.09(-1.99%)
Apr 02, 2013 4.590 4.650 4.520 4.530 740,600 -0.03(-0.66%)
Apr 01, 2013 4.600 4.620 4.500 4.560 1,156,828 -0.06(-1.30%)
Mar 28, 2013 4.620 4.680 4.500 4.620 932,924 +0.03(+0.65%)
Mar 27, 2013 4.500 4.610 4.410 4.590 957,902 +0.04(+0.88%)
Mar 26, 2013 4.660 4.660 4.450 4.550 943,745 -0.09(-1.94%)
Mar 25, 2013 4.660 4.670 4.550 4.640 749,438 -0.01(-0.22%)
Mar 22, 2013 4.560 4.650 4.510 4.650 782,624 +0.09(+1.97%)
Mar 21, 2013 4.610 4.640 4.550 4.560 820,896 -0.07(-1.51%)
Mar 20, 2013 4.670 4.680 4.610 4.630 414,014 -0.01(-0.22%)
Mar 19, 2013 4.680 4.680 4.590 4.640 939,570 -0.04(-0.85%)
Mar 18, 2013 4.570 4.690 4.540 4.680 1,103,757 +0.07(+1.52%)
Mar 15, 2013 4.750 4.750 4.600 4.610 3,577,150 -0.14(-2.95%)
Mar 14, 2013 4.770 4.770 4.660 4.750 881,661 +0.01(+0.21%)
Mar 13, 2013 4.730 4.790 4.670 4.740 719,277 +0.00(+0.00%)
Mar 12, 2013 4.700 4.770 4.625 4.740 716,714 +0.04(+0.85%)
Mar 11, 2013 4.790 4.810 4.680 4.700 809,020 -0.10(-2.08%)
Mar 08, 2013 4.780 4.840 4.740 4.800 1,172,522 +0.08(+1.69%)
Mar 07, 2013 4.720 4.771 4.690 4.720 731,794 -0.01(-0.21%)
Mar 06, 2013 4.800 4.810 4.680 4.730 682,958 -0.04(-0.84%)
Mar 05, 2013 4.590 4.780 4.570 4.770 1,752,366 +0.23(+5.07%)
Mar 04, 2013 4.510 4.610 4.470 4.540 1,280,139 +0.00(+0.00%)
Mar 01, 2013 4.550 4.570 4.480 4.540 818,058 -0.02(-0.44%)
Feb 28, 2013 4.440 4.595 4.370 4.560 1,085,030 +0.15(+3.40%)
Feb 27, 2013 4.390 4.460 4.380 4.410 1,328,266 -0.05(-1.12%)
Feb 26, 2013 4.500 4.526 4.320 4.460 1,420,391 -0.02(-0.45%)
Feb 25, 2013 4.420 4.575 4.350 4.480 2,075,999 +0.07(+1.59%)
Feb 22, 2013 4.560 4.560 4.400 4.410 3,507,211 -0.24(-5.16%)
Feb 21, 2013 4.710 4.710 4.620 4.650 1,748,710 -0.07(-1.48%)
Feb 20, 2013 4.820 4.840 4.715 4.720 1,904,282 -0.08(-1.67%)
Feb 19, 2013 4.740 4.810 4.690 4.800 2,005,759 +0.09(+1.91%)
Feb 15, 2013 4.750 4.750 4.670 4.710 936,110 +0.00(+0.00%)
Feb 14, 2013 4.720 4.760 4.700 4.710 787,323 -0.04(-0.84%)
Feb 13, 2013 4.680 4.750 4.650 4.750 859,967 +0.06(+1.28%)
Feb 12, 2013 4.790 4.825 4.670 4.690 1,046,747 -0.08(-1.68%)
Feb 11, 2013 4.750 4.840 4.700 4.770 1,062,859 +0.03(+0.63%)
Feb 08, 2013 4.700 4.750 4.670 4.740 857,917 +0.04(+0.85%)
Feb 07, 2013 4.700 4.740 4.620 4.700 1,056,466 +0.00(+0.00%)
Feb 06, 2013 4.760 4.810 4.660 4.700 1,175,817 -0.03(-0.63%)
Feb 04, 2013 4.750 4.780 4.660 4.730 1,615,572 -0.03(-0.73%)
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.