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 (%)
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%)
Feb 01, 2018 30.33 30.76 30.11 30.66 1,814,097 +0.35(+1.15%)
Jan 31, 2018 30.74 31.26 30.30 30.31 2,824,346 -0.19(-0.62%)
Jan 30, 2018 31.07 31.08 30.17 30.50 2,746,913 -0.86(-2.74%)
Jan 29, 2018 30.20 31.79 30.05 31.36 2,925,292 +1.09(+3.60%)
Jan 26, 2018 30.40 30.71 30.02 30.27 2,089,894 -0.19(-0.62%)
Jan 25, 2018 30.45 30.96 30.20 30.46 1,927,073 -0.02(-0.07%)
Jan 24, 2018 30.59 30.75 29.86 30.48 2,868,881 +0.08(+0.26%)
Jan 23, 2018 29.49 30.51 29.49 30.40 2,631,897 +0.96(+3.26%)
Jan 22, 2018 28.56 29.55 28.02 29.44 3,829,960 +1.44(+5.14%)
Jan 19, 2018 27.96 28.32 27.68 28.00 4,682,629 +0.14(+0.50%)
Jan 18, 2018 27.50 28.17 27.14 27.86 3,141,826 +0.37(+1.35%)
Jan 17, 2018 29.89 29.97 26.27 27.49 7,709,831 -2.16(-7.28%)
Jan 16, 2018 30.65 31.20 29.63 29.65 3,091,495 -0.73(-2.40%)
Jan 12, 2018 30.38 30.38 30.38 0 +0.30(+1.00%)
Jan 11, 2018 30.10 30.20 29.60 30.08 1,397,129 +0.09(+0.30%)
Jan 10, 2018 30.03 29.99 1,808,190 -0.02(-0.07%)
Jan 09, 2018 29.43 30.13 29.15 30.01 2,673,609 +0.71(+2.42%)
Jan 08, 2018 31.41 31.52 29.20 29.30 4,860,686 -2.32(-7.34%)
Jan 05, 2018 32.05 32.10 31.31 31.62 2,243,386 -0.27(-0.85%)
Jan 04, 2018 32.20 32.20 31.07 31.89 3,415,452 +0.14(+0.44%)
Jan 03, 2018 31.47 32.17 31.37 31.75 2,666,763 +0.35(+1.11%)
Jan 02, 2018 30.35 31.43 30.00 31.40 2,619,340 +1.00(+3.29%)
Dec 29, 2017 30.40 30.40 30.40 0 -0.53(-1.71%)
Dec 28, 2017 31.00 31.08 30.47 30.93 1,716,399 +0.12(+0.39%)
Dec 27, 2017 30.27 30.91 30.15 30.81 1,966,581 +0.40(+1.32%)
Dec 26, 2017 29.40 30.52 29.11 30.41 3,324,859 +0.94(+3.19%)
Dec 22, 2017 27.85 29.70 27.82 29.47 3,659,702 +1.66(+5.97%)
Dec 21, 2017 28.00 28.18 27.66 27.81 1,903,686 -0.21(-0.75%)
Dec 20, 2017 27.78 28.15 27.13 28.02 3,543,444 +1.34(+5.02%)
Dec 19, 2017 26.09 27.21 25.88 26.68 3,762,832 +0.61(+2.34%)
Dec 18, 2017 26.33 26.55 26.02 26.07 1,828,641 -0.03(-0.11%)
Dec 15, 2017 25.99 26.46 25.95 26.10 3,687,827 +0.15(+0.58%)
Dec 14, 2017 26.69 26.75 25.89 25.95 3,553,809 -0.63(-2.37%)
Dec 13, 2017 26.93 27.03 26.24 26.58 1,696,870 -0.26(-0.97%)
Dec 12, 2017 26.43 27.10 26.12 26.84 1,360,649 +0.42(+1.59%)
Dec 11, 2017 27.29 27.29 26.37 26.42 2,103,344 -0.69(-2.55%)
Dec 08, 2017 27.19 27.55 26.96 27.11 1,995,645 +0.21(+0.78%)
Dec 07, 2017 26.35 27.19 26.11 26.90 1,200,894 +0.68(+2.59%)
Dec 06, 2017 26.73 26.94 25.56 26.22 2,428,649 -0.51(-1.91%)
Dec 05, 2017 27.44 28.10 26.67 26.73 2,007,640 -0.84(-3.05%)
Dec 04, 2017 28.40 28.88 27.52 27.57 2,453,071 -0.55(-1.96%)
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.