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 29, 2016 4.200 4.630 4.168 4.620 4,903,316 +0.44(+10.53%)
Jan 28, 2016 4.510 4.538 4.120 4.180 4,228,472 -0.12(-2.79%)
Jan 27, 2016 4.640 4.660 4.260 4.300 3,772,444 -0.35(-7.53%)
Jan 26, 2016 4.660 4.750 4.370 4.650 3,863,124 +0.00(+0.00%)
Jan 25, 2016 4.550 4.850 4.450 4.650 4,526,042 +0.06(+1.31%)
Jan 22, 2016 4.520 4.600 4.330 4.590 3,325,586 +0.22(+5.03%)
Jan 21, 2016 4.430 4.620 4.290 4.370 3,027,000 -0.13(-2.89%)
Jan 20, 2016 4.010 4.570 3.620 4.500 7,750,946 +0.35(+8.43%)
Jan 19, 2016 4.380 4.460 4.095 4.150 5,615,589 -0.08(-1.89%)
Jan 15, 2016 4.200 4.230 4.230 4.230 5,425,700 -0.25(-5.58%)
Jan 14, 2016 4.200 4.560 4.100 4.480 4,820,982 +0.31(+7.43%)
Jan 13, 2016 4.600 4.650 4.150 4.170 4,625,942 -0.39(-8.55%)
Jan 12, 2016 4.710 4.860 4.300 4.560 5,788,021 -0.08(-1.72%)
Jan 11, 2016 4.950 4.990 4.400 4.640 5,463,471 -0.25(-5.21%)
Jan 08, 2016 4.980 5.050 4.840 4.895 3,546,108 -0.04(-0.71%)
Jan 07, 2016 5.140 5.190 4.870 4.930 4,612,401 -0.36(-6.81%)
Jan 06, 2016 5.160 5.435 5.140 5.290 4,140,092 +0.03(+0.47%)
Jan 05, 2016 5.820 5.850 5.250 5.265 10,930,319 -0.23(-4.10%)
Jan 04, 2016 5.500 5.580 5.410 5.490 3,765,700 -0.15(-2.66%)
Dec 31, 2015 5.650 5.640 5.640 5.640 3,728,000 -0.01(-0.18%)
Dec 30, 2015 5.680 5.840 5.620 5.650 2,989,834 -0.06(-1.05%)
Dec 29, 2015 5.470 5.710 5.450 5.710 2,623,172 +0.25(+4.48%)
Dec 28, 2015 5.240 5.500 5.200 5.465 3,017,415 +0.17(+3.31%)
Dec 24, 2015 5.500 5.290 5.290 5.290 1,606,500 -0.22(-3.99%)
Dec 23, 2015 5.020 5.580 5.020 5.510 6,169,588 +0.52(+10.42%)
Dec 22, 2015 4.990 5.040 4.905 4.990 2,527,443 +0.01(+0.20%)
Dec 21, 2015 5.010 5.060 4.900 4.980 2,603,194 -0.01(-0.20%)
Dec 18, 2015 5.000 5.049 4.900 4.990 7,029,450 -0.04(-0.80%)
Dec 17, 2015 5.090 5.140 4.900 5.030 3,119,022 -0.06(-1.18%)
Dec 16, 2015 4.910 5.100 4.840 5.090 5,116,165 +0.20(+4.09%)
Dec 15, 2015 4.890 4.970 4.770 4.890 4,156,366 +0.01(+0.20%)
Dec 14, 2015 4.880 5.020 4.700 4.880 5,915,281 +0.09(+1.88%)
Dec 11, 2015 4.910 5.020 4.730 4.790 4,330,385 -0.23(-4.58%)
Dec 10, 2015 4.800 5.020 4.750 5.020 3,115,805 +0.21(+4.37%)
Dec 09, 2015 5.080 5.120 4.800 4.810 4,712,989 -0.33(-6.42%)
Dec 08, 2015 5.110 5.230 5.040 5.140 3,424,784 -0.02(-0.39%)
Dec 07, 2015 5.350 5.430 5.150 5.160 3,549,705 -0.24(-4.44%)
Dec 04, 2015 5.300 5.440 5.180 5.400 4,251,565 +0.04(+0.75%)
Dec 03, 2015 5.680 5.680 5.280 5.360 5,413,825 -0.28(-4.96%)
Dec 02, 2015 5.730 5.800 5.630 5.640 2,092,582 -0.12(-2.08%)
Dec 01, 2015 5.730 5.790 5.520 5.760 6,444,005 +0.04(+0.70%)
Nov 30, 2015 5.550 5.750 5.478 5.720 4,359,458 +0.25(+4.57%)
Nov 27, 2015 5.500 5.570 5.310 5.470 2,120,645 -0.02(-0.36%)
Nov 25, 2015 5.490 5.490 5.490 5.490 2,948,800 -0.01(-0.18%)
Nov 24, 2015 5.540 5.590 5.450 5.500 3,461,001 -0.05(-0.90%)
Nov 23, 2015 5.550 5.645 5.410 5.550 3,115,491 +0.10(+1.83%)
Nov 20, 2015 5.540 5.650 5.430 5.450 3,707,989 -0.13(-2.33%)
Nov 19, 2015 5.800 5.820 5.560 5.580 2,137,479 -0.22(-3.79%)
Nov 18, 2015 5.640 5.810 5.510 5.800 7,344,258 +0.16(+2.84%)
Nov 17, 2015 5.480 5.710 5.430 5.640 4,191,304 +0.16(+2.92%)
Nov 16, 2015 5.430 5.510 5.300 5.480 3,546,516 +0.08(+1.48%)
Nov 13, 2015 5.420 5.550 5.380 5.400 3,106,308 -0.01(-0.28%)
Nov 12, 2015 5.760 5.760 5.400 5.415 4,574,413 -0.33(-5.66%)
Nov 11, 2015 6.050 6.100 5.681 5.740 6,879,645 -0.59(-9.32%)
Nov 10, 2015 6.060 6.420 5.830 6.330 8,452,419 +0.23(+3.77%)
Nov 09, 2015 6.250 6.250 6.030 6.100 3,504,077 -0.12(-2.01%)
Nov 06, 2015 6.120 6.240 6.000 6.225 3,301,234 +0.08(+1.38%)
Nov 05, 2015 6.240 6.250 6.050 6.140 2,444,333 -0.07(-1.13%)
Nov 04, 2015 6.200 6.290 6.100 6.210 2,336,293 +0.02(+0.32%)
Nov 03, 2015 6.160 6.290 6.080 6.190 3,283,916 +0.04(+0.65%)
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.