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

Exelixis Inc (NQ: EXEL )

22.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2010 6.600 6.800 6.500 6.630 1,033,457 +0.07(+1.07%)
Jan 28, 2010 7.000 7.090 6.520 6.560 745,017 -0.41(-5.88%)
Jan 27, 2010 6.660 6.970 6.640 6.970 873,977 +0.28(+4.19%)
Jan 26, 2010 6.370 6.850 6.370 6.690 985,740 +0.33(+5.19%)
Jan 25, 2010 6.440 6.500 6.340 6.360 840,223 -0.02(-0.31%)
Jan 22, 2010 6.510 6.620 6.350 6.380 550,009 -0.13(-2.00%)
Jan 21, 2010 6.830 6.880 6.510 6.510 622,510 -0.29(-4.26%)
Jan 20, 2010 7.020 7.048 6.750 6.800 774,175 -0.30(-4.23%)
Jan 19, 2010 6.780 7.115 6.780 7.100 808,826 +0.32(+4.72%)
Jan 15, 2010 7.180 6.780 6.780 6.780 1,050,300 -0.36(-5.04%)
Jan 14, 2010 7.140 7.210 7.100 7.140 361,577 -0.02(-0.28%)
Jan 13, 2010 7.120 7.230 7.050 7.160 466,489 +0.09(+1.27%)
Jan 12, 2010 7.120 7.280 7.010 7.070 797,073 -0.09(-1.26%)
Jan 11, 2010 7.350 7.400 7.130 7.160 474,053 -0.15(-2.05%)
Jan 08, 2010 7.220 7.320 7.000 7.310 1,619,759 -0.02(-0.27%)
Jan 07, 2010 7.380 7.440 7.320 7.330 663,037 -0.03(-0.41%)
Jan 06, 2010 7.390 7.460 7.350 7.360 628,814 -0.02(-0.27%)
Jan 05, 2010 7.470 7.530 7.370 7.380 711,737 -0.12(-1.60%)
Jan 04, 2010 7.480 7.532 7.410 7.500 568,862 +0.13(+1.76%)
Dec 31, 2009 7.540 7.370 7.370 7.370 880,300 -0.20(-2.64%)
Dec 30, 2009 7.760 7.760 7.530 7.570 893,706 -0.20(-2.57%)
Dec 29, 2009 7.300 7.880 7.300 7.770 553,781 -0.11(-1.40%)
Dec 28, 2009 8.000 8.000 7.820 7.880 536,314 -0.12(-1.50%)
Dec 24, 2009 7.900 8.000 7.810 8.000 281,945 +0.13(+1.65%)
Dec 23, 2009 7.860 7.890 7.720 7.870 810,424 +0.03(+0.38%)
Dec 22, 2009 7.590 7.860 7.520 7.840 1,114,289 +0.30(+3.98%)
Dec 21, 2009 7.190 7.600 7.150 7.540 1,164,201 +0.37(+5.16%)
Dec 18, 2009 7.430 7.440 7.090 7.170 6,112,959 -0.17(-2.32%)
Dec 17, 2009 7.580 7.580 7.250 7.340 1,891,771 -0.26(-3.42%)
Dec 16, 2009 7.560 7.860 7.500 7.600 1,263,412 +0.09(+1.20%)
Dec 15, 2009 7.400 7.770 7.400 7.510 801,605 -0.22(-2.85%)
Dec 14, 2009 7.570 7.760 7.510 7.730 710,682 +0.08(+1.05%)
Dec 11, 2009 7.270 7.870 7.200 7.650 1,856,255 +0.44(+6.10%)
Dec 10, 2009 7.190 7.292 7.100 7.210 591,905 +0.03(+0.42%)
Dec 09, 2009 7.150 7.270 7.030 7.180 680,425 +0.06(+0.84%)
Dec 08, 2009 6.820 7.160 6.730 7.120 1,126,872 +0.23(+3.34%)
Dec 07, 2009 6.890 7.000 6.800 6.890 465,784 -0.02(-0.29%)
Dec 04, 2009 7.000 7.090 6.830 6.910 890,886 +0.02(+0.29%)
Dec 03, 2009 7.000 7.120 6.880 6.890 645,623 -0.11(-1.57%)
Dec 02, 2009 6.960 7.010 6.900 7.000 594,724 +0.06(+0.86%)
Dec 01, 2009 6.910 6.960 6.820 6.940 992,019 +0.10(+1.46%)
Nov 30, 2009 6.630 6.850 6.540 6.840 884,321 +0.20(+3.01%)
Nov 27, 2009 6.610 6.860 6.610 6.640 331,818 -0.20(-2.92%)
Nov 25, 2009 6.860 6.910 6.820 6.840 358,009 -0.01(-0.15%)
Nov 24, 2009 6.840 6.855 6.600 6.850 467,333 +0.04(+0.59%)
Nov 23, 2009 6.780 6.920 6.700 6.810 737,827 +0.10(+1.49%)
Nov 20, 2009 6.560 6.720 6.450 6.710 1,137,820 +0.08(+1.21%)
Nov 19, 2009 6.870 6.870 6.500 6.630 1,467,553 -0.27(-3.91%)
Nov 18, 2009 7.100 7.220 6.730 6.900 2,351,468 -0.79(-10.27%)
Nov 17, 2009 7.490 7.780 7.400 7.690 993,388 +0.20(+2.67%)
Nov 16, 2009 7.290 8.000 7.160 7.490 1,630,484 +0.28(+3.88%)
Nov 13, 2009 7.190 7.210 7.120 7.210 670,355 +0.01(+0.14%)
Nov 12, 2009 7.200 7.230 7.150 7.200 1,098,785 +0.01(+0.14%)
Nov 11, 2009 7.250 7.250 7.140 7.190 1,026,690 +0.03(+0.42%)
Nov 10, 2009 7.080 7.240 6.960 7.160 1,279,693 +0.11(+1.56%)
Nov 09, 2009 7.030 7.250 7.010 7.050 1,681,730 +0.25(+3.68%)
Nov 06, 2009 6.610 6.810 6.550 6.800 815,866 +0.09(+1.34%)
Nov 05, 2009 6.590 6.738 6.460 6.710 1,739,934 +0.22(+3.39%)
Nov 04, 2009 6.850 6.900 6.470 6.490 2,357,019 -0.30(-4.42%)
Nov 03, 2009 6.290 6.790 6.280 6.790 1,648,524 +0.44(+6.93%)
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.