Skip to main content

Exelixis Inc (NQ: EXEL )

15.80 -0.09 (-0.57%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.400 3.570 3.390 3.540 3,570,673 +0.16(+4.73%)
Apr 29, 2014 3.370 3.425 3.320 3.380 3,637,700 +0.06(+1.81%)
Apr 28, 2014 3.370 3.390 3.200 3.320 3,697,706 +0.06(+1.84%)
Apr 25, 2014 3.350 3.390 3.260 3.260 3,051,982 -0.15(-4.26%)
Apr 24, 2014 3.460 3.490 3.300 3.405 2,640,214 -0.05(-1.30%)
Apr 23, 2014 3.590 3.600 3.390 3.450 4,032,151 -0.13(-3.63%)
Apr 22, 2014 3.370 3.590 3.370 3.580 4,187,173 +0.23(+6.87%)
Apr 21, 2014 3.330 3.390 3.200 3.350 3,380,608 +0.06(+1.82%)
Apr 17, 2014 3.280 3.290 3.290 3.290 2,688,100 -0.03(-0.90%)
Apr 16, 2014 3.230 3.330 3.169 3.320 6,955,260 +0.10(+3.11%)
Apr 15, 2014 3.340 3.350 3.020 3.220 9,548,811 -0.10(-3.01%)
Apr 14, 2014 3.450 3.470 3.230 3.320 5,329,766 -0.05(-1.48%)
Apr 11, 2014 3.510 3.590 3.350 3.370 5,927,959 -0.19(-5.34%)
Apr 10, 2014 3.820 3.820 3.550 3.560 5,273,633 -0.24(-6.32%)
Apr 09, 2014 3.770 3.840 3.700 3.800 4,458,108 +0.07(+1.88%)
Apr 08, 2014 3.670 3.750 3.600 3.730 3,875,609 +0.11(+3.04%)
Apr 07, 2014 3.650 3.729 3.530 3.620 5,333,346 +0.00(+0.00%)
Apr 04, 2014 3.740 3.750 3.500 3.620 9,420,066 +0.04(+1.12%)
Apr 03, 2014 3.700 3.730 3.530 3.580 4,744,763 -0.11(-2.98%)
Apr 02, 2014 3.720 3.770 3.650 3.690 5,543,566 +0.02(+0.54%)
Apr 01, 2014 3.670 3.720 3.580 3.670 7,161,030 +0.13(+3.67%)
Mar 31, 2014 3.430 3.650 3.430 3.540 15,516,128 +0.16(+4.73%)
Mar 28, 2014 3.900 3.910 3.370 3.380 22,914,804 -0.48(-12.44%)
Mar 27, 2014 4.070 4.080 3.850 3.860 10,710,434 -0.04(-1.15%)
Mar 26, 2014 4.460 4.500 3.870 3.905 54,373,672 -2.54(-39.36%)
Mar 25, 2014 6.610 6.660 6.230 6.440 5,342,100 +0.17(+2.71%)
Mar 24, 2014 6.200 6.360 6.060 6.270 3,369,311 -0.02(-0.32%)
Mar 21, 2014 6.510 6.610 6.180 6.290 4,100,150 -0.21(-3.23%)
Mar 20, 2014 6.380 6.500 6.250 6.500 2,338,222 +0.10(+1.56%)
Mar 19, 2014 6.280 6.470 6.230 6.400 1,839,309 +0.11(+1.75%)
Mar 18, 2014 6.170 6.360 6.150 6.290 1,201,432 +0.15(+2.44%)
Mar 17, 2014 6.042 6.350 6.042 6.140 1,401,901 -0.13(-2.07%)
Mar 14, 2014 6.100 6.305 6.050 6.270 1,856,331 +0.14(+2.28%)
Mar 13, 2014 6.280 6.350 6.100 6.130 2,780,688 -0.14(-2.23%)
Mar 12, 2014 6.350 6.500 6.140 6.270 5,091,207 -0.12(-1.88%)
Mar 11, 2014 6.660 6.780 6.360 6.390 7,097,270 -0.28(-4.20%)
Mar 10, 2014 6.760 6.840 6.610 6.670 2,962,845 -0.12(-1.77%)
Mar 07, 2014 6.980 6.990 6.660 6.790 2,491,130 -0.11(-1.59%)
Mar 06, 2014 7.400 7.400 6.850 6.900 3,135,147 -0.49(-6.63%)
Mar 05, 2014 7.390 7.580 7.330 7.390 1,737,243 +0.01(+0.14%)
Mar 04, 2014 7.240 7.510 7.170 7.380 2,487,603 +0.21(+2.93%)
Mar 03, 2014 6.940 7.190 6.800 7.170 1,855,524 +0.11(+1.56%)
Feb 28, 2014 7.330 7.480 6.935 7.060 3,071,798 -0.24(-3.29%)
Feb 27, 2014 7.280 7.350 7.180 7.300 2,085,919 +0.02(+0.27%)
Feb 26, 2014 7.050 7.410 6.970 7.280 4,577,026 +0.24(+3.41%)
Feb 25, 2014 6.900 7.070 6.900 7.040 1,838,242 +0.11(+1.59%)
Feb 24, 2014 7.020 7.070 6.900 6.930 1,732,397 -0.09(-1.28%)
Feb 21, 2014 6.960 7.130 6.380 7.020 5,245,200 -0.14(-1.96%)
Feb 20, 2014 7.160 7.260 6.973 7.160 2,713,171 -0.02(-0.28%)
Feb 19, 2014 7.240 7.320 7.100 7.180 2,195,170 -0.10(-1.37%)
Feb 18, 2014 7.270 7.340 7.210 7.280 1,923,555 +0.07(+0.97%)
Feb 14, 2014 7.290 7.210 7.210 7.210 1,595,700 -0.07(-0.96%)
Feb 13, 2014 7.180 7.370 7.110 7.280 1,740,580 +0.00(+0.00%)
Feb 12, 2014 7.270 7.370 7.167 7.280 3,568,609 +0.02(+0.28%)
Feb 11, 2014 7.310 7.430 7.190 7.260 1,615,365 -0.01(-0.14%)
Feb 10, 2014 7.160 7.390 7.021 7.270 2,849,404 +0.07(+0.97%)
Feb 07, 2014 6.580 7.230 6.550 7.200 3,233,154 +0.60(+9.09%)
Feb 06, 2014 6.540 6.670 6.450 6.600 2,036,802 +0.06(+0.92%)
Feb 05, 2014 6.600 6.630 6.280 6.540 2,930,753 -0.08(-1.21%)
Feb 04, 2014 6.550 6.729 6.488 6.620 2,098,220 +0.09(+1.38%)
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.