Skip to main content

Exelixis Inc (NQ: EXEL )

16.73 -0.21 (-1.21%)
Streaming Delayed Price Updated: 12:16 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.86 20.07 19.47 19.67 2,690,800 +0.23(+1.18%)
Dec 28, 2018 19.31 19.81 18.97 19.44 3,242,100 +0.18(+0.93%)
Dec 27, 2018 18.60 19.26 18.36 19.26 3,176,584 +0.31(+1.64%)
Dec 26, 2018 17.73 18.97 17.58 18.95 2,643,058 +1.48(+8.47%)
Dec 24, 2018 17.44 18.04 17.14 17.47 2,073,900 -0.25(-1.41%)
Dec 21, 2018 18.56 18.87 17.70 17.72 9,182,100 -0.68(-3.70%)
Dec 20, 2018 19.11 19.44 17.91 18.40 7,026,773 -0.77(-4.02%)
Dec 19, 2018 20.10 20.97 18.94 19.17 5,886,916 -1.01(-5.00%)
Dec 18, 2018 21.12 21.23 19.80 20.18 3,834,128 -0.66(-3.17%)
Dec 17, 2018 20.89 21.61 20.61 20.84 3,612,854 -0.19(-0.90%)
Dec 14, 2018 20.90 21.52 20.73 21.03 3,436,400 -0.26(-1.22%)
Dec 13, 2018 21.84 21.98 20.90 21.29 3,284,661 -0.51(-2.34%)
Dec 12, 2018 21.36 22.37 21.17 21.80 4,560,210 +0.82(+3.91%)
Dec 11, 2018 21.63 21.77 20.86 20.98 2,928,132 -0.38(-1.78%)
Dec 10, 2018 20.58 21.50 20.54 21.36 3,865,517 +0.82(+3.99%)
Dec 07, 2018 20.95 21.54 20.47 20.54 3,637,500 -0.56(-2.65%)
Dec 06, 2018 20.16 21.11 19.70 21.10 4,590,967 +0.54(+2.63%)
Dec 04, 2018 21.47 21.66 20.54 20.56 5,402,900 -0.94(-4.37%)
Dec 03, 2018 20.98 21.58 20.72 21.50 5,214,169 +1.19(+5.86%)
Nov 30, 2018 19.66 20.35 19.58 20.31 3,573,900 +0.65(+3.31%)
Nov 29, 2018 19.64 20.04 19.36 19.66 3,440,352 -0.06(-0.30%)
Nov 28, 2018 18.99 19.73 18.52 19.72 3,935,723 +0.90(+4.78%)
Nov 27, 2018 18.65 18.92 18.45 18.82 2,651,586 +0.05(+0.27%)
Nov 26, 2018 18.34 18.81 18.14 18.77 3,996,497 +0.70(+3.87%)
Nov 23, 2018 18.06 18.69 17.95 18.07 1,365,600 -0.03(-0.17%)
Nov 21, 2018 18.10 18.10 18.10 0 +0.43(+2.43%)
Nov 20, 2018 17.30 17.83 17.09 17.67 4,069,998 -0.03(-0.17%)
Nov 19, 2018 17.75 18.16 17.31 17.70 5,151,322 -0.22(-1.23%)
Nov 16, 2018 17.29 18.04 17.06 17.92 4,527,800 +0.47(+2.69%)
Nov 15, 2018 17.06 17.49 16.86 17.45 4,514,612 +0.69(+4.12%)
Nov 14, 2018 16.93 17.34 16.57 16.76 4,628,267 +0.11(+0.66%)
Nov 13, 2018 16.04 16.82 16.04 16.65 4,057,230 +0.72(+4.52%)
Nov 12, 2018 16.57 16.77 15.69 15.93 4,317,051 -0.74(-4.44%)
Nov 09, 2018 16.99 17.23 16.39 16.67 4,282,300 -0.45(-2.63%)
Nov 08, 2018 17.20 17.75 17.10 17.12 3,314,794 -0.19(-1.10%)
Nov 07, 2018 17.10 17.45 16.79 17.31 4,173,240 +0.35(+2.06%)
Nov 06, 2018 17.75 18.16 16.88 16.96 4,524,159 -0.85(-4.77%)
Nov 05, 2018 17.50 18.19 17.48 17.81 6,257,387 +0.40(+2.30%)
Nov 02, 2018 17.81 19.20 16.83 17.41 14,052,700 +2.46(+16.45%)
Nov 01, 2018 13.89 15.22 13.89 14.95 5,165,192 +1.08(+7.79%)
Oct 31, 2018 14.27 14.49 13.86 13.87 3,304,933 -0.26(-1.84%)
Oct 30, 2018 13.65 14.14 13.50 14.13 4,710,664 +0.48(+3.52%)
Oct 29, 2018 14.63 14.79 13.42 13.65 5,110,723 -0.73(-5.08%)
Oct 26, 2018 14.40 14.58 14.12 14.38 3,525,900 -0.26(-1.78%)
Oct 25, 2018 14.06 14.97 13.95 14.64 3,571,967 +0.66(+4.72%)
Oct 24, 2018 14.85 15.24 13.97 13.98 4,840,525 -0.84(-5.67%)
Oct 23, 2018 15.06 15.31 14.72 14.82 5,463,972 -0.63(-4.08%)
Oct 22, 2018 16.44 16.64 15.43 15.45 3,570,358 -0.82(-5.04%)
Oct 19, 2018 16.62 16.92 16.18 16.27 3,764,100 -0.25(-1.51%)
Oct 18, 2018 16.90 16.95 16.01 16.52 3,489,295 -0.49(-2.88%)
Oct 17, 2018 16.69 17.10 16.64 17.01 2,321,501 +0.09(+0.53%)
Oct 16, 2018 16.24 16.94 16.11 16.92 2,870,396 +1.02(+6.42%)
Oct 15, 2018 16.17 16.20 15.49 15.90 3,680,637 -0.34(-2.09%)
Oct 12, 2018 16.34 16.44 15.90 16.24 3,842,800 +0.30(+1.88%)
Oct 11, 2018 16.22 16.45 15.84 15.94 3,368,149 -0.28(-1.73%)
Oct 10, 2018 17.38 17.46 16.20 16.22 4,817,472 -1.25(-7.16%)
Oct 09, 2018 17.33 17.71 17.01 17.47 2,285,011 +0.12(+0.69%)
Oct 08, 2018 17.57 17.75 17.15 17.35 2,622,863 -0.27(-1.53%)
Oct 05, 2018 17.92 18.22 17.35 17.62 2,447,800 -0.22(-1.23%)
Oct 04, 2018 18.12 18.24 17.68 17.84 2,297,442 -0.34(-1.87%)
Oct 03, 2018 18.00 18.32 17.87 18.18 2,129,567 +0.24(+1.34%)
Oct 02, 2018 17.93 17.97 17.57 17.94 3,143,703 +0.10(+0.56%)
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.