Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

23.70 +0.17 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.570 7.600 7.460 7.500 723,574 +0.02(+0.27%)
Aug 30, 2005 7.570 7.700 7.460 7.480 571,683 -0.11(-1.45%)
Aug 29, 2005 7.570 7.720 7.450 7.590 318,693 +0.01(+0.13%)
Aug 26, 2005 7.660 7.670 7.580 7.580 210,240 -0.07(-0.92%)
Aug 25, 2005 7.630 7.840 7.590 7.650 223,967 -0.02(-0.26%)
Aug 24, 2005 7.730 7.790 7.570 7.670 379,793 -0.02(-0.26%)
Aug 23, 2005 7.670 7.770 7.600 7.690 511,659 +0.03(+0.39%)
Aug 22, 2005 7.650 7.710 7.550 7.660 277,528 +0.00(+0.00%)
Aug 19, 2005 7.790 7.790 7.630 7.660 402,400 -0.10(-1.29%)
Aug 18, 2005 7.750 7.820 7.680 7.760 681,066 +0.01(+0.13%)
Aug 17, 2005 7.820 7.900 7.640 7.750 789,462 -0.45(-5.49%)
Aug 16, 2005 8.220 8.340 8.090 8.200 404,905 -0.07(-0.85%)
Aug 15, 2005 8.010 8.330 8.000 8.270 394,315 +0.22(+2.73%)
Aug 12, 2005 8.300 8.300 7.950 8.050 283,790 -0.24(-2.89%)
Aug 11, 2005 8.200 8.310 8.040 8.290 313,673 +0.07(+0.85%)
Aug 10, 2005 8.370 8.390 8.050 8.220 488,901 -0.10(-1.20%)
Aug 09, 2005 8.520 8.560 7.890 8.320 866,755 -0.26(-3.03%)
Aug 08, 2005 8.800 8.970 8.550 8.580 299,688 -0.21(-2.39%)
Aug 05, 2005 8.850 8.990 8.750 8.790 345,959 -0.11(-1.24%)
Aug 04, 2005 9.170 9.270 8.870 8.900 301,259 -0.27(-2.94%)
Aug 03, 2005 9.200 9.322 9.110 9.170 285,431 -0.03(-0.33%)
Aug 02, 2005 9.190 9.370 9.070 9.200 692,272 +0.06(+0.66%)
Aug 01, 2005 8.930 9.330 8.900 9.140 550,937 +0.28(+3.16%)
Jul 29, 2005 8.900 9.020 8.770 8.860 381,541 +0.01(+0.11%)
Jul 28, 2005 8.930 8.930 8.760 8.850 237,845 -0.01(-0.11%)
Jul 27, 2005 9.140 9.140 8.800 8.860 523,131 -0.23(-2.53%)
Jul 26, 2005 8.800 9.150 8.790 9.090 249,693 +0.26(+2.94%)
Jul 25, 2005 8.890 9.040 8.820 8.830 297,348 -0.13(-1.45%)
Jul 22, 2005 8.910 9.090 8.660 8.960 383,981 -0.08(-0.88%)
Jul 21, 2005 9.220 9.250 8.900 9.040 527,714 -0.18(-1.95%)
Jul 20, 2005 8.700 9.320 8.620 9.220 1,637,320 +0.61(+7.08%)
Jul 19, 2005 8.460 8.670 8.330 8.610 327,875 +0.23(+2.74%)
Jul 18, 2005 8.300 8.500 8.300 8.380 304,946 +0.00(+0.00%)
Jul 15, 2005 8.280 8.420 8.130 8.380 333,874 +0.13(+1.58%)
Jul 14, 2005 8.360 8.430 8.110 8.250 450,611 -0.13(-1.55%)
Jul 13, 2005 8.190 8.380 8.110 8.380 350,356 +0.24(+2.95%)
Jul 12, 2005 8.150 8.300 8.060 8.140 357,955 +0.04(+0.49%)
Jul 11, 2005 8.350 8.380 8.000 8.100 530,213 -0.30(-3.57%)
Jul 08, 2005 7.550 8.500 7.460 8.400 906,774 +0.95(+12.75%)
Jul 07, 2005 7.270 7.500 7.150 7.450 266,673 +0.18(+2.48%)
Jul 06, 2005 7.470 7.500 7.250 7.270 188,973 -0.21(-2.81%)
Jul 05, 2005 7.250 7.480 7.130 7.480 376,200 +0.26(+3.60%)
Jul 01, 2005 7.380 7.440 7.120 7.220 325,300 -0.21(-2.83%)
Jun 30, 2005 7.430 7.620 7.320 7.430 255,917 +0.06(+0.81%)
Jun 29, 2005 7.400 7.450 7.270 7.370 260,023 -0.03(-0.41%)
Jun 28, 2005 7.380 7.410 7.170 7.400 336,597 +0.10(+1.37%)
Jun 27, 2005 7.520 7.540 7.080 7.300 249,933 -0.16(-2.14%)
Jun 24, 2005 7.500 7.680 7.280 7.460 786,173 -0.05(-0.67%)
Jun 23, 2005 7.680 7.840 7.500 7.510 207,055 -0.23(-2.97%)
Jun 22, 2005 7.959 8.000 7.618 7.740 241,564 -0.12(-1.53%)
Jun 21, 2005 7.850 8.000 7.790 7.860 242,354 +0.07(+0.90%)
Jun 20, 2005 7.440 7.960 7.360 7.790 327,728 +0.35(+4.70%)
Jun 17, 2005 7.750 7.850 7.440 7.440 622,900 -0.28(-3.63%)
Jun 16, 2005 7.480 7.750 7.410 7.720 328,823 +0.32(+4.32%)
Jun 15, 2005 7.300 7.470 7.200 7.400 306,492 +0.08(+1.09%)
Jun 14, 2005 7.270 7.330 7.100 7.320 320,708 +0.13(+1.81%)
Jun 13, 2005 7.080 7.190 6.960 7.190 309,552 +0.26(+3.75%)
Jun 10, 2005 7.000 7.000 6.839 6.930 157,929 -0.05(-0.72%)
Jun 09, 2005 6.790 7.000 6.620 6.980 255,828 +0.19(+2.80%)
Jun 08, 2005 7.150 7.180 6.700 6.790 298,120 -0.34(-4.77%)
Jun 07, 2005 7.190 7.300 7.060 7.130 303,652 -0.02(-0.28%)
Jun 06, 2005 7.230 7.300 7.050 7.150 303,350 +0.00(+0.00%)
Jun 03, 2005 7.390 7.700 7.020 7.150 1,020,607 +0.04(+0.56%)
Jun 02, 2005 7.130 7.250 7.050 7.110 188,034 -0.10(-1.39%)
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.