Skip to main content

Exelixis Inc (NQ: EXEL )

16.26 +0.36 (+2.26%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.36 18.46 18.04 18.33 2,654,024 -0.07(-0.38%)
May 27, 2022 18.22 18.52 18.00 18.40 2,026,362 +0.21(+1.15%)
May 26, 2022 17.78 18.59 17.70 18.19 3,087,426 +0.38(+2.13%)
May 25, 2022 17.71 17.92 17.53 17.81 5,438,262 +0.11(+0.62%)
May 24, 2022 17.61 17.83 17.48 17.70 2,676,599 -0.05(-0.28%)
May 23, 2022 18.01 18.59 17.66 17.75 2,709,172 -0.01(-0.06%)
May 20, 2022 17.56 17.80 17.17 17.76 4,517,699 +0.32(+1.83%)
May 19, 2022 19.41 19.48 16.37 17.44 15,704,354 -2.05(-10.52%)
May 18, 2022 20.46 20.73 19.45 19.49 4,493,831 -1.20(-5.80%)
May 17, 2022 20.44 20.75 20.14 20.69 2,760,356 +0.43(+2.12%)
May 16, 2022 20.00 20.50 19.93 20.26 1,620,050 +0.18(+0.90%)
May 13, 2022 20.00 20.20 19.87 20.08 2,300,110 +0.28(+1.41%)
May 12, 2022 19.66 20.01 19.39 19.80 3,701,533 -0.04(-0.20%)
May 11, 2022 19.21 20.61 19.01 19.84 3,558,346 +0.07(+0.35%)
May 10, 2022 20.00 20.15 19.62 19.77 5,108,156 +0.43(+2.22%)
May 09, 2022 21.28 21.28 19.21 19.34 4,593,874 -2.15(-10.00%)
May 06, 2022 21.97 22.07 21.19 21.49 2,451,751 -0.80(-3.59%)
May 05, 2022 22.90 22.92 22.10 22.29 1,660,915 -0.54(-2.37%)
May 04, 2022 22.63 22.89 22.10 22.83 2,281,599 +0.25(+1.11%)
May 03, 2022 22.68 23.03 22.53 22.58 1,494,676 -0.08(-0.35%)
May 02, 2022 22.21 22.68 22.01 22.66 3,175,216 +0.32(+1.43%)
Apr 29, 2022 22.75 23.13 22.32 22.34 2,670,566 -0.43(-1.89%)
Apr 28, 2022 22.65 22.82 22.11 22.77 1,593,133 +0.17(+0.75%)
Apr 27, 2022 22.48 22.88 22.30 22.60 1,763,714 +0.35(+1.57%)
Apr 26, 2022 22.74 22.84 22.14 22.25 1,472,653 -0.59(-2.58%)
Apr 25, 2022 22.36 22.88 22.17 22.84 1,829,626 +0.42(+1.87%)
Apr 22, 2022 22.42 22.78 22.24 22.42 1,140,605 -0.14(-0.62%)
Apr 21, 2022 23.01 23.26 22.51 22.56 1,210,413 -0.43(-1.87%)
Apr 20, 2022 22.86 23.04 22.44 22.99 1,729,018 +0.23(+1.01%)
Apr 19, 2022 22.87 23.12 22.61 22.76 1,257,968 -0.09(-0.39%)
Apr 18, 2022 23.04 23.12 22.62 22.85 1,462,618 -0.24(-1.04%)
Apr 14, 2022 23.00 23.29 22.92 23.09 2,232,994 +0.10(+0.43%)
Apr 13, 2022 22.61 23.05 22.51 22.99 2,113,140 +0.62(+2.77%)
Apr 12, 2022 22.57 22.78 22.21 22.37 1,877,010 -0.02(-0.09%)
Apr 11, 2022 22.90 22.90 22.33 22.39 2,186,445 -0.63(-2.74%)
Apr 08, 2022 22.82 23.27 22.79 23.02 1,949,637 +0.09(+0.39%)
Apr 07, 2022 22.97 23.18 22.73 22.93 1,233,183 -0.15(-0.65%)
Apr 06, 2022 22.81 23.26 22.70 23.08 1,457,888 +0.18(+0.79%)
Apr 05, 2022 23.07 23.40 22.86 22.90 2,367,150 -0.26(-1.12%)
Apr 04, 2022 22.95 23.34 22.84 23.16 1,256,113 +0.27(+1.18%)
Apr 01, 2022 22.83 23.16 22.69 22.89 1,680,879 +0.19(+0.84%)
Mar 31, 2022 22.44 22.87 22.32 22.70 2,349,241 +0.26(+1.16%)
Mar 30, 2022 22.00 22.65 21.97 22.44 2,101,517 +0.45(+2.05%)
Mar 29, 2022 21.84 22.08 21.66 21.99 1,601,526 +0.24(+1.10%)
Mar 28, 2022 21.81 22.00 21.64 21.75 1,381,536 -0.13(-0.59%)
Mar 25, 2022 21.56 21.89 21.49 21.88 1,315,379 +0.35(+1.63%)
Mar 24, 2022 21.47 21.72 21.41 21.53 1,803,761 +0.23(+1.08%)
Mar 23, 2022 21.62 21.93 21.28 21.30 1,364,369 -0.32(-1.48%)
Mar 22, 2022 21.29 21.74 21.16 21.62 1,384,320 +0.37(+1.74%)
Mar 21, 2022 21.48 21.75 20.98 21.25 1,748,569 -0.14(-0.65%)
Mar 18, 2022 20.59 21.47 20.59 21.39 5,089,456 +0.64(+3.08%)
Mar 17, 2022 20.59 20.91 20.31 20.75 2,261,915 +0.10(+0.48%)
Mar 16, 2022 20.38 20.68 20.22 20.65 2,148,665 +0.35(+1.72%)
Mar 15, 2022 20.13 20.55 19.75 20.30 1,980,169 -0.29(-1.41%)
Mar 14, 2022 20.99 21.25 20.38 20.59 1,901,407 -0.40(-1.91%)
Mar 11, 2022 21.30 21.49 20.82 20.99 1,278,164 -0.34(-1.59%)
Mar 10, 2022 20.74 21.38 20.57 21.33 1,698,585 +0.47(+2.25%)
Mar 09, 2022 20.51 20.97 20.45 20.86 1,540,836 +0.43(+2.10%)
Mar 08, 2022 20.55 20.87 20.40 20.43 1,777,632 -0.27(-1.30%)
Mar 07, 2022 20.50 20.88 20.47 20.70 1,876,854 +0.00(+0.00%)
Mar 04, 2022 21.12 21.19 20.55 20.70 2,290,992 -0.36(-1.71%)
Mar 03, 2022 21.05 21.24 20.80 21.06 1,841,656 +0.08(+0.38%)
Mar 02, 2022 20.91 21.23 20.68 20.98 2,143,391 +0.09(+0.43%)
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.