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, 2016 11.05 11.19 10.91 11.15 3,600,043 +0.11(+1.00%)
Aug 30, 2016 10.96 11.10 10.90 11.04 3,608,800 +0.06(+0.55%)
Aug 29, 2016 11.02 11.03 10.66 10.98 4,162,786 +0.02(+0.18%)
Aug 26, 2016 10.94 11.07 10.71 10.96 4,638,672 +0.05(+0.46%)
Aug 25, 2016 10.91 11.18 10.67 10.91 6,177,530 +0.04(+0.37%)
Aug 24, 2016 11.64 11.74 10.81 10.87 8,267,164 -0.74(-6.37%)
Aug 23, 2016 11.46 11.69 11.42 11.61 5,241,620 +0.17(+1.49%)
Aug 22, 2016 10.95 11.45 10.88 11.44 7,373,640 +0.44(+4.00%)
Aug 19, 2016 10.92 11.17 10.84 11.00 3,457,198 +0.03(+0.27%)
Aug 18, 2016 10.65 11.12 10.61 10.97 5,197,102 +0.35(+3.30%)
Aug 17, 2016 10.54 10.64 10.35 10.62 3,036,689 +0.09(+0.85%)
Aug 16, 2016 10.72 10.77 10.53 10.53 2,513,113 -0.23(-2.14%)
Aug 15, 2016 10.71 10.82 10.60 10.76 2,634,247 +0.10(+0.94%)
Aug 12, 2016 10.62 10.71 10.54 10.66 2,505,582 +0.00(+0.00%)
Aug 11, 2016 10.43 10.80 10.31 10.66 3,461,069 +0.29(+2.80%)
Aug 10, 2016 10.87 10.93 10.29 10.37 7,563,759 -0.50(-4.60%)
Aug 09, 2016 10.95 10.99 10.74 10.87 7,034,519 -0.06(-0.55%)
Aug 08, 2016 11.14 11.20 10.84 10.93 5,434,080 -0.24(-2.15%)
Aug 05, 2016 11.15 11.46 10.58 11.17 8,781,667 +0.10(+0.90%)
Aug 04, 2016 10.03 11.66 10.02 11.07 22,384,076 +1.68(+17.89%)
Aug 03, 2016 9.120 9.400 9.000 9.390 7,435,707 +0.24(+2.62%)
Aug 02, 2016 9.310 9.340 9.000 9.150 5,015,326 -0.12(-1.29%)
Aug 01, 2016 9.170 9.390 9.110 9.270 5,901,817 +0.09(+0.98%)
Jul 29, 2016 8.960 9.205 8.910 9.180 8,709,455 +0.23(+2.57%)
Jul 28, 2016 8.760 9.000 8.750 8.950 4,344,589 +0.19(+2.17%)
Jul 27, 2016 8.660 8.880 8.660 8.760 4,750,478 +0.12(+1.39%)
Jul 26, 2016 8.690 8.760 8.580 8.640 7,302,488 -0.07(-0.80%)
Jul 25, 2016 8.680 8.760 8.610 8.710 2,738,437 +0.03(+0.35%)
Jul 22, 2016 8.670 8.745 8.620 8.680 2,952,977 +0.09(+1.05%)
Jul 21, 2016 8.560 8.740 8.470 8.590 3,480,498 +0.06(+0.70%)
Jul 20, 2016 8.360 8.550 8.310 8.530 2,224,759 +0.16(+1.91%)
Jul 19, 2016 8.350 8.470 8.300 8.370 3,699,149 -0.05(-0.59%)
Jul 18, 2016 8.360 8.470 8.330 8.420 3,729,795 -0.02(-0.24%)
Jul 15, 2016 8.290 8.480 8.185 8.440 6,089,624 +0.22(+2.68%)
Jul 14, 2016 8.110 8.260 7.970 8.220 6,264,764 +0.18(+2.24%)
Jul 13, 2016 8.170 8.200 8.000 8.040 2,712,619 -0.10(-1.17%)
Jul 12, 2016 8.200 8.270 8.130 8.135 3,387,880 -0.02(-0.18%)
Jul 11, 2016 8.180 8.280 8.140 8.150 4,115,588 +0.00(+0.00%)
Jul 08, 2016 8.140 8.200 8.140 8.150 7,066,149 +0.01(+0.12%)
Jul 07, 2016 8.200 8.210 8.060 8.140 4,363,592 +0.09(+1.12%)
Jul 05, 2016 8.130 8.205 8.010 8.050 5,272,447 -0.12(-1.47%)
Jul 01, 2016 7.850 8.170 8.170 8.170 21,333,200 +0.36(+4.61%)
Jun 30, 2016 7.790 7.870 7.710 7.810 14,507,084 +0.01(+0.13%)
Jun 29, 2016 7.900 7.900 7.634 7.800 6,261,065 +0.02(+0.26%)
Jun 28, 2016 7.520 7.815 7.520 7.780 6,642,321 +0.33(+4.43%)
Jun 27, 2016 7.650 7.790 7.430 7.450 5,809,235 -0.24(-3.12%)
Jun 24, 2016 7.330 7.860 7.250 7.690 11,569,801 -0.16(-2.04%)
Jun 23, 2016 7.830 7.880 7.740 7.850 4,314,832 +0.11(+1.42%)
Jun 22, 2016 7.670 7.790 7.640 7.740 6,520,913 +0.07(+0.91%)
Jun 21, 2016 7.720 7.780 7.500 7.670 8,726,799 +0.01(+0.13%)
Jun 20, 2016 7.650 7.745 7.610 7.660 4,615,215 +0.06(+0.79%)
Jun 17, 2016 7.570 7.750 7.510 7.600 11,624,644 +0.05(+0.66%)
Jun 16, 2016 7.320 7.570 7.270 7.550 4,989,115 +0.17(+2.30%)
Jun 15, 2016 7.360 7.480 7.335 7.380 4,196,584 +0.05(+0.68%)
Jun 14, 2016 7.330 7.450 7.200 7.330 6,746,574 -0.05(-0.68%)
Jun 13, 2016 7.310 7.440 7.250 7.380 4,987,817 +0.00(+0.00%)
Jun 10, 2016 7.250 7.440 7.150 7.380 5,737,269 +0.01(+0.14%)
Jun 09, 2016 7.240 7.490 7.160 7.370 10,244,860 +0.11(+1.52%)
Jun 08, 2016 7.100 7.300 6.920 7.260 4,912,209 +0.14(+1.97%)
Jun 07, 2016 7.300 7.320 7.070 7.120 4,056,626 -0.21(-2.86%)
Jun 06, 2016 6.790 7.340 6.760 7.330 16,785,922 +0.74(+11.23%)
Jun 03, 2016 6.750 6.750 6.400 6.590 3,884,056 -0.17(-2.51%)
Jun 02, 2016 6.470 6.800 6.460 6.760 5,666,721 +0.28(+4.32%)
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.