Exelixis Inc (NQ: EXEL )

23.73 USD -0.05 (-0.23%)
Official Closing Price Updated: 5:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 23.76 24.23 23.43 23.73 2,171,039 -0.06(-0.23%)
Jan 14, 2021 24.34 24.48 23.57 23.78 3,229,701 -0.59(-2.42%)
Jan 13, 2021 25.10 25.15 24.30 24.37 2,472,837 -0.85(-3.37%)
Jan 12, 2021 24.39 25.66 24.17 25.22 3,493,093 +1.07(+4.43%)
Jan 11, 2021 24.10 24.60 23.52 24.15 3,437,348 +1.33(+5.83%)
Jan 08, 2021 22.67 23.23 22.46 22.82 3,861,900 +0.33(+1.47%)
Jan 07, 2021 22.02 22.53 21.88 22.49 2,293,705 +0.63(+2.88%)
Jan 06, 2021 21.18 22.23 21.15 21.86 4,591,061 +0.49(+2.29%)
Jan 05, 2021 20.60 21.43 20.59 21.37 3,158,035 +0.84(+4.09%)
Jan 04, 2021 20.18 20.56 19.82 20.53 2,346,102 +0.46(+2.29%)
Dec 31, 2020 20.07 20.07 20.07 1,641,468 -0.14(-0.69%)
Dec 30, 2020 20.21 20.42 20.12 20.21 1,641,468 +0.10(+0.50%)
Dec 29, 2020 20.38 20.55 20.00 20.11 1,506,357 -0.30(-1.47%)
Dec 28, 2020 20.90 20.90 20.12 20.41 2,866,749 -0.30(-1.45%)
Dec 24, 2020 20.69 20.83 20.48 20.71 1,136,700 +0.15(+0.73%)
Dec 23, 2020 20.01 20.58 19.81 20.56 1,543,399 +0.47(+2.34%)
Dec 22, 2020 20.02 20.16 19.77 20.09 1,531,247 +0.02(+0.10%)
Dec 21, 2020 20.06 20.10 19.26 20.07 2,466,922 +0.12(+0.60%)
Dec 18, 2020 20.37 20.44 19.77 19.95 6,263,000 -0.22(-1.09%)
Dec 17, 2020 20.24 20.46 19.92 20.17 3,371,512 -0.02(-0.10%)
Dec 16, 2020 20.75 20.75 20.15 20.19 1,821,532 -0.63(-3.03%)
Dec 15, 2020 20.72 20.92 20.10 20.82 2,678,728 +0.26(+1.26%)
Dec 14, 2020 20.09 21.06 20.05 20.56 3,335,782 +0.69(+3.47%)
Dec 11, 2020 19.34 19.92 19.17 19.87 2,352,100 +0.52(+2.69%)
Dec 10, 2020 18.77 19.48 18.67 19.35 2,243,079 +0.58(+3.09%)
Dec 09, 2020 19.06 19.21 18.59 18.77 1,665,237 -0.35(-1.83%)
Dec 08, 2020 18.95 19.16 18.77 19.12 1,500,932 +0.27(+1.43%)
Dec 07, 2020 18.88 19.43 18.79 18.85 1,522,877 -0.13(-0.68%)
Dec 04, 2020 18.81 19.16 18.81 18.98 1,332,200 +0.14(+0.74%)
Dec 03, 2020 19.34 19.40 18.76 18.84 2,484,418 -0.49(-2.53%)
Dec 02, 2020 19.07 19.41 18.80 19.33 1,793,375 +0.17(+0.89%)
Dec 01, 2020 19.42 19.43 18.85 19.16 1,873,607 +0.00(+0.00%)
Nov 30, 2020 19.63 20.10 18.76 19.16 3,247,063 -0.25(-1.29%)
Nov 27, 2020 18.93 19.47 18.52 19.41 1,740,200 +0.68(+3.63%)
Nov 25, 2020 18.62 18.90 18.50 18.73 1,988,600 +0.31(+1.68%)
Nov 24, 2020 18.50 18.75 18.30 18.42 1,751,830 +0.03(+0.16%)
Nov 23, 2020 18.98 18.98 18.18 18.39 3,094,746 -0.52(-2.75%)
Nov 20, 2020 19.00 19.08 18.19 18.91 2,987,800 -0.09(-0.47%)
Nov 19, 2020 19.27 19.35 18.81 19.00 2,260,866 -0.25(-1.32%)
Nov 18, 2020 19.39 19.48 19.05 19.25 3,534,322 -0.02(-0.08%)
Nov 17, 2020 19.57 19.68 18.90 19.27 2,316,260 -0.38(-1.93%)
Nov 16, 2020 20.31 20.42 19.56 19.65 2,151,911 -0.51(-2.53%)
Nov 13, 2020 20.38 20.42 19.87 20.16 1,929,100 -0.08(-0.40%)
Nov 12, 2020 20.71 20.96 20.17 20.24 1,525,002 -0.46(-2.22%)
Nov 11, 2020 21.43 21.43 20.23 20.70 1,348,651 -0.53(-2.50%)
Nov 10, 2020 21.01 21.48 20.47 21.23 2,028,253 +0.23(+1.10%)
Nov 09, 2020 21.11 21.58 20.57 21.00 2,021,622 +0.29(+1.40%)
Nov 06, 2020 21.00 21.49 20.27 20.71 3,179,200 -1.45(-6.54%)
Nov 05, 2020 22.65 22.77 21.97 22.16 2,180,546 -0.43(-1.90%)
Nov 04, 2020 21.54 23.10 21.54 22.59 2,055,373 +1.50(+7.11%)
Nov 03, 2020 20.68 21.25 20.63 21.09 1,466,716 +0.48(+2.33%)
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.