Skip to main content

Exelixis Inc (NQ: EXEL )

17.08 +0.64 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.40 21.52 20.81 20.82 2,424,186 -0.52(-2.44%)
Apr 27, 2018 20.85 21.42 20.72 21.34 2,443,137 +0.63(+3.04%)
Apr 26, 2018 20.86 21.24 20.62 20.71 2,039,776 -0.12(-0.58%)
Apr 25, 2018 20.48 21.28 20.11 20.83 2,788,687 +0.43(+2.11%)
Apr 24, 2018 20.76 20.88 20.22 20.40 3,046,178 -0.34(-1.64%)
Apr 23, 2018 20.95 21.06 20.47 20.74 1,693,338 -0.13(-0.62%)
Apr 20, 2018 21.24 21.40 20.76 20.87 2,337,390 -0.22(-1.04%)
Apr 19, 2018 21.28 21.37 20.83 21.09 2,179,432 -0.33(-1.54%)
Apr 18, 2018 21.64 21.83 21.18 21.42 1,807,837 -0.25(-1.15%)
Apr 17, 2018 20.62 21.84 20.62 21.67 2,800,248 +1.27(+6.23%)
Apr 16, 2018 20.54 20.80 20.03 20.40 2,838,368 -0.04(-0.20%)
Apr 13, 2018 20.98 21.04 20.32 20.44 2,488,717 -0.41(-1.97%)
Apr 12, 2018 20.66 21.08 20.58 20.85 2,202,840 +0.27(+1.31%)
Apr 11, 2018 21.08 21.42 20.53 20.58 5,196,055 -0.60(-2.83%)
Apr 10, 2018 20.19 21.27 20.15 21.18 7,127,374 +1.51(+7.68%)
Apr 09, 2018 21.00 21.43 19.60 19.67 8,889,459 -1.42(-6.73%)
Apr 06, 2018 21.90 21.99 20.97 21.09 3,133,951 -1.01(-4.57%)
Apr 05, 2018 22.51 22.76 21.51 22.10 3,615,402 -0.21(-0.94%)
Apr 04, 2018 20.87 22.38 20.32 22.31 5,438,575 +1.03(+4.84%)
Apr 03, 2018 21.74 21.91 21.10 21.28 2,863,741 -0.21(-0.98%)
Apr 02, 2018 21.92 22.09 21.17 21.49 3,532,295 -0.66(-2.98%)
Mar 29, 2018 22.15 22.15 22.15 0 -0.21(-0.94%)
Mar 28, 2018 22.55 23.05 21.79 22.36 2,949,733 -0.08(-0.36%)
Mar 27, 2018 23.55 23.71 22.26 22.44 2,819,297 -0.92(-3.94%)
Mar 26, 2018 22.99 23.42 22.60 23.36 3,536,338 +0.65(+2.86%)
Mar 23, 2018 23.66 23.82 22.54 22.71 2,807,225 -0.60(-2.57%)
Mar 22, 2018 23.75 24.16 23.30 23.31 2,203,001 -0.82(-3.40%)
Mar 21, 2018 24.50 24.73 24.00 24.13 1,714,257 -0.38(-1.55%)
Mar 20, 2018 23.85 24.70 23.76 24.51 3,274,216 +0.70(+2.94%)
Mar 19, 2018 24.54 24.69 23.53 23.81 2,256,419 -0.83(-3.37%)
Mar 16, 2018 24.72 24.80 24.15 24.64 3,174,150 -0.11(-0.44%)
Mar 15, 2018 25.11 25.27 24.55 24.75 1,676,515 -0.12(-0.48%)
Mar 14, 2018 24.87 25.00 24.72 24.87 3,315,110 +0.07(+0.28%)
Mar 13, 2018 24.92 25.30 24.53 24.80 2,028,159 -0.02(-0.08%)
Mar 12, 2018 24.43 24.98 24.28 24.82 1,733,389 +0.29(+1.18%)
Mar 09, 2018 24.59 25.04 24.34 24.53 2,118,791 +0.05(+0.20%)
Mar 08, 2018 25.00 25.10 24.22 24.48 2,616,697 -0.48(-1.92%)
Mar 07, 2018 25.15 24.96 2,545,963 +0.34(+1.38%)
Mar 06, 2018 25.01 25.22 24.38 24.62 2,880,785 -0.21(-0.85%)
Mar 05, 2018 23.85 25.20 23.85 24.83 3,589,401 +0.75(+3.11%)
Mar 02, 2018 23.62 24.24 23.24 24.08 5,282,892 -0.13(-0.54%)
Mar 01, 2018 25.74 25.86 23.74 24.21 5,757,581 -1.59(-6.16%)
Feb 28, 2018 27.08 27.59 25.78 25.80 4,476,606 -1.31(-4.83%)
Feb 27, 2018 28.59 28.63 27.01 27.11 9,037,841 -2.42(-8.20%)
Feb 26, 2018 29.80 29.94 29.23 29.53 2,664,675 +0.02(+0.07%)
Feb 23, 2018 29.10 29.51 28.44 29.51 1,909,403 +0.41(+1.41%)
Feb 22, 2018 29.23 29.39 28.96 29.10 1,656,012 +0.11(+0.38%)
Feb 21, 2018 28.84 29.71 28.69 28.99 1,887,584 +0.16(+0.55%)
Feb 20, 2018 29.00 29.49 28.80 28.83 1,181,543 -0.35(-1.20%)
Feb 16, 2018 29.18 29.18 29.18 0 -0.60(-2.01%)
Feb 15, 2018 29.75 30.23 29.18 29.78 1,856,741 +0.24(+0.81%)
Feb 14, 2018 29.69 28.80 29.54 1,616,038 +0.74(+2.57%)
Feb 13, 2018 28.96 29.08 28.61 28.80 2,098,019 -0.25(-0.86%)
Feb 12, 2018 28.50 29.92 28.43 29.05 3,055,997 +0.84(+2.98%)
Feb 09, 2018 28.00 28.49 26.25 28.21 3,175,121 +0.61(+2.21%)
Feb 08, 2018 30.08 27.60 27.60 3,089,257 -2.12(-7.13%)
Feb 07, 2018 29.00 30.09 28.88 29.72 2,019,119 +0.69(+2.38%)
Feb 06, 2018 27.87 29.24 27.30 29.03 2,449,219 -0.04(-0.14%)
Feb 05, 2018 29.78 30.39 28.27 29.07 2,898,522 -1.15(-3.80%)
Feb 02, 2018 30.34 30.55 29.25 30.22 3,018,682 -0.44(-1.44%)
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.