Skip to main content

Exelixis Inc (NQ: EXEL )

23.73 -0.13 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 1.650 1.650 1.390 1.490 8,212,239 -0.17(-10.24%)
Nov 28, 2014 1.750 1.760 1.660 1.660 929,178 -0.10(-5.68%)
Nov 26, 2014 1.720 1.760 1.760 1.760 1,090,700 +0.04(+2.33%)
Nov 25, 2014 1.720 1.740 1.680 1.720 1,218,280 -0.01(-0.58%)
Nov 24, 2014 1.750 1.770 1.700 1.730 1,335,276 -0.03(-1.70%)
Nov 21, 2014 1.780 1.780 1.690 1.760 1,504,644 +0.02(+1.15%)
Nov 20, 2014 1.690 1.770 1.650 1.740 1,310,594 +0.04(+2.35%)
Nov 19, 2014 1.690 1.730 1.630 1.700 1,592,808 -0.04(-2.30%)
Nov 18, 2014 1.780 1.800 1.720 1.740 1,320,110 -0.02(-1.14%)
Nov 17, 2014 1.750 1.780 1.710 1.760 978,750 +0.03(+1.73%)
Nov 14, 2014 1.790 1.800 1.710 1.730 1,517,561 -0.03(-1.70%)
Nov 13, 2014 1.820 1.880 1.760 1.760 2,112,320 -0.05(-2.76%)
Nov 12, 2014 1.770 1.820 1.700 1.810 2,868,857 +0.04(+2.26%)
Nov 11, 2014 1.790 1.820 1.760 1.770 2,036,795 -0.02(-1.12%)
Nov 10, 2014 1.750 1.810 1.730 1.790 2,810,983 +0.05(+2.87%)
Nov 07, 2014 1.660 1.750 1.650 1.740 1,977,908 +0.07(+4.19%)
Nov 06, 2014 1.740 1.750 1.660 1.670 1,746,833 -0.03(-1.76%)
Nov 05, 2014 1.720 1.830 1.670 1.700 5,679,444 +0.05(+3.03%)
Nov 04, 2014 1.690 1.720 1.610 1.650 2,315,841 -0.05(-2.94%)
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.