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 27, 2015 2.930 3.000 2.830 2.930 5,737,818 +0.00(+0.00%)
Feb 26, 2015 2.700 2.940 2.630 2.930 6,088,120 +0.24(+8.92%)
Feb 25, 2015 2.500 2.750 2.500 2.690 5,308,331 +0.00(+0.00%)
Feb 24, 2015 2.720 2.770 2.590 2.690 6,818,532 -0.06(-2.18%)
Feb 23, 2015 2.710 2.780 2.670 2.750 4,721,432 +0.01(+0.36%)
Feb 20, 2015 2.900 2.910 2.730 2.740 6,166,344 -0.08(-2.84%)
Feb 19, 2015 2.950 2.990 2.750 2.820 8,669,567 +0.09(+3.30%)
Feb 18, 2015 2.760 2.780 2.500 2.730 6,906,576 +0.06(+2.25%)
Feb 17, 2015 2.500 2.710 2.470 2.670 7,653,534 +0.19(+7.66%)
Feb 13, 2015 2.260 2.480 2.480 2.480 7,204,600 +0.20(+8.77%)
Feb 12, 2015 2.180 2.330 2.160 2.280 4,813,700 +0.12(+5.56%)
Feb 11, 2015 2.240 2.420 2.100 2.160 8,500,786 -0.03(-1.37%)
Feb 10, 2015 1.920 2.210 1.890 2.190 8,209,368 +0.30(+15.87%)
Feb 09, 2015 1.910 1.990 1.860 1.890 2,305,451 -0.02(-1.05%)
Feb 06, 2015 1.900 2.005 1.880 1.910 3,214,707 +0.01(+0.53%)
Feb 05, 2015 1.870 1.960 1.860 1.900 2,305,736 +0.05(+2.70%)
Feb 04, 2015 1.910 1.910 1.800 1.850 2,424,218 -0.06(-3.14%)
Feb 03, 2015 1.850 1.930 1.810 1.910 3,897,662 +0.08(+4.37%)
Feb 02, 2015 1.950 1.950 1.800 1.830 2,882,205 -0.04(-2.14%)
Jan 30, 2015 1.950 1.970 1.811 1.870 3,254,611 -0.10(-5.08%)
Jan 29, 2015 2.050 2.110 1.870 1.970 6,132,174 -0.07(-3.43%)
Jan 28, 2015 1.790 2.080 1.790 2.040 13,458,685 +0.26(+14.61%)
Jan 27, 2015 1.730 1.790 1.710 1.780 1,093,033 +0.06(+3.49%)
Jan 26, 2015 1.630 1.730 1.610 1.720 1,729,176 +0.09(+5.52%)
Jan 23, 2015 1.600 1.650 1.600 1.630 1,764,705 +0.01(+0.62%)
Jan 22, 2015 1.640 1.660 1.600 1.620 1,647,988 -0.02(-1.22%)
Jan 21, 2015 1.720 1.740 1.620 1.640 1,513,537 -0.09(-5.20%)
Jan 20, 2015 1.650 1.730 1.610 1.730 1,854,655 +0.07(+4.22%)
Jan 16, 2015 1.630 1.720 1.610 1.660 1,529,108 +0.01(+0.91%)
Jan 15, 2015 1.650 1.765 1.620 1.645 1,395,843 -0.02(-1.50%)
Jan 14, 2015 1.630 1.755 1.630 1.670 987,209 +0.02(+1.21%)
Jan 13, 2015 1.670 1.730 1.610 1.650 1,501,168 +0.00(+0.00%)
Jan 12, 2015 1.790 1.800 1.630 1.650 2,127,955 -0.11(-6.25%)
Jan 09, 2015 1.820 1.824 1.700 1.760 2,085,822 -0.03(-1.68%)
Jan 08, 2015 1.670 1.980 1.670 1.790 9,785,422 +0.16(+9.82%)
Jan 07, 2015 1.600 1.630 1.595 1.630 1,407,375 +0.05(+3.16%)
Jan 06, 2015 1.640 1.640 1.560 1.580 1,687,215 -0.05(-3.07%)
Jan 05, 2015 1.670 1.700 1.544 1.630 2,290,484 -0.02(-1.21%)
Jan 02, 2015 1.470 1.700 1.460 1.650 5,256,481 +0.21(+14.58%)
Dec 31, 2014 1.330 1.440 1.440 1.440 2,923,100 +0.09(+6.67%)
Dec 30, 2014 1.330 1.380 1.320 1.350 3,471,171 +0.00(+0.00%)
Dec 29, 2014 1.300 1.360 1.300 1.350 2,776,171 +0.02(+1.50%)
Dec 26, 2014 1.270 1.340 1.260 1.330 1,667,597 +0.04(+3.10%)
Dec 24, 2014 1.300 1.290 1.290 1.290 803,700 -0.01(-0.77%)
Dec 23, 2014 1.300 1.330 1.260 1.300 2,501,624 +0.00(+0.00%)
Dec 22, 2014 1.320 1.320 1.280 1.300 2,827,973 -0.03(-2.26%)
Dec 19, 2014 1.390 1.420 1.320 1.330 12,186,749 -0.02(-1.48%)
Dec 18, 2014 1.380 1.410 1.300 1.350 4,018,984 -0.01(-0.74%)
Dec 17, 2014 1.310 1.370 1.290 1.360 4,195,619 +0.05(+3.82%)
Dec 16, 2014 1.350 1.400 1.310 1.310 1,960,649 -0.05(-3.68%)
Dec 15, 2014 1.440 1.440 1.350 1.360 2,165,484 -0.04(-2.86%)
Dec 12, 2014 1.370 1.410 1.360 1.400 874,500 +0.00(+0.00%)
Dec 11, 2014 1.370 1.410 1.340 1.400 1,440,470 +0.05(+3.70%)
Dec 10, 2014 1.410 1.420 1.340 1.350 1,674,598 -0.04(-2.88%)
Dec 09, 2014 1.280 1.430 1.280 1.390 2,205,815 +0.07(+5.30%)
Dec 08, 2014 1.400 1.400 1.280 1.320 3,869,722 -0.09(-6.38%)
Dec 05, 2014 1.450 1.470 1.400 1.410 1,908,418 -0.05(-3.42%)
Dec 04, 2014 1.430 1.500 1.430 1.460 912,942 -0.04(-2.67%)
Dec 03, 2014 1.430 1.510 1.430 1.500 1,881,009 +0.05(+3.45%)
Dec 02, 2014 1.460 1.520 1.430 1.450 4,737,658 -0.04(-2.68%)
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.