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

Exelixis Inc (NQ: EXEL )

22.36 -0.13 (-0.60%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 19, 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 (%)
Jan 31, 2006 10.77 10.84 10.60 10.78 522,698 +0.01(+0.09%)
Jan 30, 2006 11.10 11.10 10.74 10.77 276,907 -0.24(-2.18%)
Jan 27, 2006 11.00 11.18 10.76 11.01 539,177 +0.01(+0.09%)
Jan 26, 2006 11.12 11.28 10.75 11.00 726,283 -0.01(-0.09%)
Jan 25, 2006 11.00 11.14 10.96 11.01 1,281,421 +0.03(+0.27%)
Jan 24, 2006 11.29 11.40 10.95 10.98 988,470 -0.31(-2.75%)
Jan 23, 2006 11.52 11.58 11.02 11.29 910,278 -0.15(-1.31%)
Jan 20, 2006 11.39 11.75 11.31 11.44 1,401,013 +0.06(+0.53%)
Jan 19, 2006 10.78 11.47 10.68 11.38 755,496 +0.63(+5.86%)
Jan 18, 2006 10.42 10.96 10.28 10.75 312,305 +0.27(+2.58%)
Jan 17, 2006 10.51 10.56 10.25 10.48 341,685 -0.15(-1.41%)
Jan 13, 2006 10.40 10.63 10.33 10.63 231,500 +0.32(+3.10%)
Jan 12, 2006 10.64 10.73 10.16 10.31 500,000 -0.29(-2.74%)
Jan 11, 2006 10.97 11.00 10.42 10.60 556,403 -0.31(-2.84%)
Jan 10, 2006 10.95 11.00 10.59 10.91 441,991 -0.04(-0.37%)
Jan 09, 2006 10.49 10.97 10.28 10.95 732,427 +0.55(+5.29%)
Jan 06, 2006 10.00 10.44 9.850 10.40 578,762 +0.40(+4.00%)
Jan 05, 2006 9.830 10.09 9.776 10.00 431,392 +0.24(+2.46%)
Jan 04, 2006 9.750 9.850 9.570 9.760 696,384 +0.02(+0.21%)
Jan 03, 2006 9.220 9.790 9.220 9.740 358,197 +0.32(+3.40%)
Dec 30, 2005 9.390 9.420 9.090 9.420 705,944 +0.03(+0.32%)
Dec 29, 2005 9.620 9.750 9.390 9.390 305,789 -0.28(-2.90%)
Dec 28, 2005 9.860 9.860 9.580 9.670 266,900 -0.19(-1.93%)
Dec 27, 2005 9.910 9.960 9.760 9.860 374,700 +0.04(+0.41%)
Dec 23, 2005 9.550 9.950 9.550 9.820 393,872 +0.24(+2.51%)
Dec 22, 2005 9.220 9.590 9.210 9.580 704,687 +0.44(+4.81%)
Dec 21, 2005 9.000 9.160 8.920 9.140 383,109 +0.22(+2.47%)
Dec 20, 2005 8.700 8.990 8.450 8.920 424,716 +0.21(+2.41%)
Dec 19, 2005 9.140 9.220 8.630 8.710 532,002 -0.43(-4.70%)
Dec 16, 2005 9.050 9.200 8.950 9.140 1,030,252 +0.13(+1.44%)
Dec 15, 2005 8.970 9.120 8.950 9.010 385,989 +0.01(+0.11%)
Dec 14, 2005 9.170 9.250 8.960 9.000 598,518 -0.15(-1.64%)
Dec 13, 2005 8.930 9.200 8.930 9.150 353,925 +0.15(+1.67%)
Dec 12, 2005 8.860 9.070 8.860 9.000 279,701 +0.10(+1.12%)
Dec 09, 2005 8.750 8.990 8.670 8.900 315,663 +0.10(+1.14%)
Dec 08, 2005 8.580 8.800 8.510 8.800 640,878 +0.29(+3.41%)
Dec 07, 2005 8.450 8.630 8.390 8.510 511,184 +0.23(+2.78%)
Dec 06, 2005 8.790 8.800 8.250 8.280 658,343 +0.07(+0.85%)
Dec 05, 2005 8.010 8.250 7.980 8.210 204,017 +0.14(+1.73%)
Dec 02, 2005 8.060 8.110 7.910 8.070 263,309 -0.07(-0.86%)
Dec 01, 2005 8.160 8.230 7.970 8.140 427,192 +0.06(+0.74%)
Nov 30, 2005 7.930 8.080 7.820 8.080 225,417 +0.21(+2.67%)
Nov 29, 2005 8.080 8.080 7.830 7.870 198,045 -0.11(-1.38%)
Nov 28, 2005 8.340 8.340 7.910 7.980 294,412 -0.36(-4.32%)
Nov 25, 2005 8.480 8.480 8.330 8.340 38,195 -0.16(-1.88%)
Nov 23, 2005 8.560 8.560 8.438 8.500 175,995 -0.04(-0.47%)
Nov 22, 2005 8.800 8.800 8.450 8.540 550,230 -0.25(-2.84%)
Nov 21, 2005 8.580 8.800 8.510 8.790 251,120 +0.14(+1.62%)
Nov 18, 2005 8.450 8.670 8.390 8.650 313,619 +0.34(+4.09%)
Nov 17, 2005 8.180 8.340 8.070 8.310 381,876 +0.24(+2.97%)
Nov 16, 2005 8.330 8.380 7.930 8.070 314,764 -0.25(-3.00%)
Nov 15, 2005 8.560 8.990 8.320 8.320 361,359 -0.23(-2.69%)
Nov 14, 2005 9.060 9.070 8.480 8.550 353,768 -0.42(-4.68%)
Nov 11, 2005 9.000 9.040 8.820 8.970 212,596 -0.07(-0.77%)
Nov 10, 2005 8.900 9.090 8.650 9.040 483,649 +0.10(+1.12%)
Nov 09, 2005 8.760 9.000 8.760 8.940 283,242 +0.18(+2.05%)
Nov 08, 2005 8.790 8.940 8.590 8.760 299,381 -0.07(-0.79%)
Nov 07, 2005 8.450 8.850 8.440 8.830 376,113 +0.33(+3.88%)
Nov 04, 2005 8.030 8.500 8.030 8.500 403,653 +0.60(+7.59%)
Nov 03, 2005 8.000 8.100 7.851 7.900 251,467 +0.02(+0.25%)
Nov 02, 2005 7.630 7.880 7.530 7.880 302,645 +0.30(+3.96%)
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.