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 31, 2003 6.760 6.820 6.450 6.460 172,100 -0.37(-5.42%)
Jan 30, 2003 6.540 6.970 6.320 6.830 235,444 +0.31(+4.75%)
Jan 29, 2003 6.450 6.750 6.400 6.520 365,100 +0.06(+0.93%)
Jan 28, 2003 6.790 6.830 6.400 6.460 310,600 -0.29(-4.23%)
Jan 27, 2003 7.110 7.220 6.700 6.745 269,100 -0.38(-5.40%)
Jan 24, 2003 7.511 7.560 6.980 7.130 276,100 -0.40(-5.31%)
Jan 23, 2003 7.490 7.770 7.000 7.530 425,300 +0.03(+0.40%)
Jan 22, 2003 7.680 7.830 7.470 7.500 273,900 -0.28(-3.60%)
Jan 21, 2003 7.600 7.800 7.480 7.780 140,200 +0.10(+1.30%)
Jan 17, 2003 7.730 7.770 7.470 7.680 144,400 -0.08(-1.03%)
Jan 16, 2003 7.850 7.890 7.650 7.760 216,400 -0.14(-1.77%)
Jan 15, 2003 7.940 7.950 7.800 7.900 236,800 +0.01(+0.13%)
Jan 14, 2003 7.600 7.940 7.540 7.890 360,500 +0.24(+3.14%)
Jan 13, 2003 7.700 7.780 7.400 7.650 445,900 -0.02(-0.26%)
Jan 10, 2003 7.330 8.000 7.260 7.670 227,800 +0.36(+4.92%)
Jan 09, 2003 7.160 7.530 7.160 7.310 260,200 +0.11(+1.53%)
Jan 08, 2003 7.260 7.300 7.150 7.200 83,000 -0.06(-0.83%)
Jan 07, 2003 7.550 7.550 7.150 7.260 145,600 -0.20(-2.68%)
Jan 06, 2003 8.000 8.010 7.360 7.460 234,600 +0.06(+0.81%)
Jan 03, 2003 7.500 7.600 7.260 7.400 139,300 -0.21(-2.76%)
Jan 02, 2003 8.030 8.030 7.360 7.610 277,900 -0.39(-4.87%)
Dec 31, 2002 6.980 8.110 6.900 8.000 643,300 +0.92(+12.99%)
Dec 30, 2002 6.990 7.110 6.830 7.080 177,600 -0.02(-0.28%)
Dec 27, 2002 7.210 7.280 6.850 7.100 143,400 -0.21(-2.87%)
Dec 26, 2002 7.510 7.740 7.070 7.310 176,900 -0.25(-3.33%)
Dec 24, 2002 7.750 7.850 7.350 7.562 89,800 -0.19(-2.43%)
Dec 23, 2002 7.890 8.310 7.600 7.750 179,000 +0.00(+0.00%)
Dec 20, 2002 7.890 8.310 7.720 7.750 306,100 -0.10(-1.27%)
Dec 19, 2002 8.000 8.230 7.620 7.850 251,600 +0.02(+0.26%)
Dec 18, 2002 7.850 8.100 7.770 7.830 104,800 -0.12(-1.51%)
Dec 17, 2002 7.990 8.250 7.850 7.950 76,200 -0.05(-0.62%)
Dec 16, 2002 7.900 8.030 7.730 8.000 157,200 +0.16(+2.04%)
Dec 13, 2002 8.160 8.300 7.830 7.840 141,900 -0.38(-4.62%)
Dec 12, 2002 7.920 8.270 7.850 8.220 144,800 +0.30(+3.79%)
Dec 11, 2002 7.850 8.100 7.450 7.920 218,300 +0.07(+0.89%)
Dec 10, 2002 7.740 8.150 7.740 7.850 289,400 -0.08(-1.01%)
Dec 09, 2002 8.050 8.160 7.800 7.930 334,800 -0.07(-0.89%)
Dec 06, 2002 7.749 8.200 7.450 8.001 421,400 +0.31(+4.04%)
Dec 05, 2002 7.790 8.000 7.580 7.690 215,700 -0.09(-1.16%)
Dec 04, 2002 8.240 8.350 7.490 7.780 382,900 -0.55(-6.60%)
Dec 03, 2002 8.550 8.580 8.050 8.330 224,700 -0.17(-2.00%)
Dec 02, 2002 9.000 9.000 8.310 8.500 474,600 -0.56(-6.18%)
Nov 29, 2002 8.130 9.410 8.080 9.060 909,500 +0.96(+11.85%)
Nov 27, 2002 7.249 8.210 7.210 8.100 692,400 +0.84(+11.57%)
Nov 26, 2002 7.500 7.520 7.000 7.260 301,900 -0.24(-3.20%)
Nov 25, 2002 7.490 7.630 7.260 7.500 292,600 +0.00(+0.00%)
Nov 22, 2002 7.500 7.700 7.400 7.500 173,200 +0.01(+0.13%)
Nov 21, 2002 7.850 7.900 7.450 7.490 353,000 -0.32(-4.10%)
Nov 20, 2002 7.500 7.850 7.220 7.810 282,300 +0.31(+4.13%)
Nov 19, 2002 7.300 7.730 7.300 7.500 175,300 +0.05(+0.67%)
Nov 18, 2002 7.500 7.970 7.300 7.450 190,700 +0.01(+0.13%)
Nov 15, 2002 7.350 7.590 7.000 7.440 466,900 -0.09(-1.20%)
Nov 14, 2002 6.810 7.540 6.750 7.530 458,400 +0.83(+12.40%)
Nov 13, 2002 6.430 6.920 5.780 6.699 494,900 +0.37(+5.83%)
Nov 12, 2002 6.110 6.460 6.050 6.330 319,400 +0.33(+5.50%)
Nov 11, 2002 5.870 6.090 5.810 6.000 214,900 +0.10(+1.68%)
Nov 08, 2002 5.850 6.090 5.700 5.901 467,300 +0.11(+1.92%)
Nov 07, 2002 5.720 5.940 5.550 5.790 309,300 -0.08(-1.36%)
Nov 06, 2002 5.450 5.950 5.380 5.870 704,800 +0.46(+8.50%)
Nov 05, 2002 5.210 5.450 5.050 5.410 242,700 +0.14(+2.66%)
Nov 04, 2002 5.000 5.340 4.750 5.270 461,600 +0.32(+6.46%)
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.