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 30, 2009 5.000 5.140 4.880 4.930 365,754 -0.02(-0.40%)
Jan 29, 2009 5.230 5.250 4.880 4.950 711,645 -0.35(-6.60%)
Jan 28, 2009 5.020 5.300 4.950 5.300 737,104 +0.37(+7.51%)
Jan 27, 2009 4.690 5.000 4.500 4.930 501,298 +0.25(+5.34%)
Jan 26, 2009 4.450 4.810 4.260 4.680 727,990 +0.23(+5.17%)
Jan 23, 2009 4.310 4.640 4.300 4.450 514,751 -0.03(-0.67%)
Jan 22, 2009 4.490 4.620 4.300 4.480 528,302 -0.16(-3.45%)
Jan 21, 2009 4.270 4.700 4.240 4.640 683,903 +0.44(+10.48%)
Jan 20, 2009 4.660 4.700 4.200 4.200 768,523 -0.53(-11.21%)
Jan 16, 2009 4.640 4.760 4.460 4.730 561,895 +0.13(+2.83%)
Jan 15, 2009 4.790 4.860 4.340 4.600 1,818,832 -0.19(-3.97%)
Jan 14, 2009 4.790 4.990 4.710 4.790 435,290 -0.11(-2.24%)
Jan 13, 2009 4.730 5.060 4.630 4.900 605,994 +0.15(+3.16%)
Jan 12, 2009 4.850 4.880 4.570 4.750 672,151 -0.10(-2.06%)
Jan 09, 2009 5.150 5.220 4.850 4.850 614,157 -0.32(-6.19%)
Jan 08, 2009 4.810 5.170 4.800 5.170 551,497 +0.24(+4.87%)
Jan 07, 2009 5.090 5.120 4.840 4.930 710,841 -0.28(-5.37%)
Jan 06, 2009 5.250 5.300 5.120 5.210 765,378 +0.05(+0.97%)
Jan 05, 2009 5.220 5.230 4.930 5.160 516,241 -0.06(-1.15%)
Jan 02, 2009 5.030 5.250 4.940 5.220 398,575 +0.20(+3.98%)
Dec 31, 2008 4.950 5.080 4.840 5.020 754,488 +0.10(+2.03%)
Dec 30, 2008 4.740 4.920 4.650 4.920 780,938 +0.26(+5.58%)
Dec 29, 2008 4.930 4.940 4.580 4.660 427,250 -0.27(-5.48%)
Dec 26, 2008 4.900 4.940 4.700 4.930 290,774 +0.06(+1.23%)
Dec 24, 2008 4.960 5.020 4.840 4.870 202,322 -0.07(-1.42%)
Dec 23, 2008 5.110 5.220 4.910 4.940 627,108 -0.14(-2.76%)
Dec 22, 2008 5.220 5.350 4.800 5.080 1,222,404 -0.04(-0.78%)
Dec 19, 2008 5.250 5.350 5.060 5.120 1,629,350 +0.01(+0.20%)
Dec 18, 2008 5.330 5.450 5.020 5.110 993,623 -0.18(-3.40%)
Dec 17, 2008 4.950 5.500 4.900 5.290 1,275,456 +0.25(+4.96%)
Dec 16, 2008 4.690 5.040 4.660 5.040 1,699,215 +0.52(+11.50%)
Dec 15, 2008 5.390 5.400 4.450 4.520 2,227,433 -0.43(-8.69%)
Dec 12, 2008 4.500 5.000 4.000 4.950 5,331,359 +1.22(+32.71%)
Dec 11, 2008 3.800 4.040 3.690 3.730 1,011,600 -0.07(-1.84%)
Dec 10, 2008 3.610 3.840 3.590 3.800 786,454 +0.25(+7.04%)
Dec 09, 2008 3.720 3.900 3.500 3.550 804,454 -0.15(-4.05%)
Dec 08, 2008 3.650 3.740 3.480 3.700 873,955 +0.16(+4.52%)
Dec 05, 2008 3.270 3.600 3.120 3.540 1,003,959 +0.20(+5.99%)
Dec 04, 2008 3.390 3.640 3.110 3.340 1,113,771 -0.10(-2.91%)
Dec 03, 2008 3.238 3.480 3.100 3.440 1,055,186 +0.14(+4.24%)
Dec 02, 2008 2.910 3.400 2.800 3.300 1,602,505 +0.52(+18.71%)
Dec 01, 2008 3.000 3.030 2.760 2.780 1,225,819 -0.31(-10.03%)
Nov 28, 2008 2.990 3.090 2.950 3.090 188,342 +0.06(+1.98%)
Nov 26, 2008 2.560 3.040 2.530 3.030 643,507 +0.41(+15.65%)
Nov 25, 2008 2.910 2.970 2.500 2.620 1,335,894 -0.24(-8.39%)
Nov 24, 2008 2.710 2.930 2.420 2.860 1,500,608 +0.46(+19.17%)
Nov 21, 2008 2.760 2.920 2.110 2.400 2,313,832 -0.31(-11.44%)
Nov 20, 2008 2.850 2.880 2.590 2.710 1,497,719 -0.17(-5.90%)
Nov 19, 2008 2.980 3.160 2.880 2.880 680,572 -0.10(-3.36%)
Nov 18, 2008 3.000 3.250 2.924 2.980 824,674 -0.02(-0.67%)
Nov 17, 2008 3.010 3.270 2.965 3.000 861,930 -0.05(-1.64%)
Nov 14, 2008 3.250 3.300 3.050 3.050 594,261 -0.26(-7.85%)
Nov 13, 2008 3.090 3.340 2.930 3.310 753,166 +0.24(+7.82%)
Nov 12, 2008 3.330 3.460 3.030 3.070 976,917 -0.30(-8.90%)
Nov 11, 2008 3.440 3.500 3.290 3.370 947,078 -0.09(-2.60%)
Nov 10, 2008 3.570 3.680 3.400 3.460 992,006 -0.03(-0.86%)
Nov 07, 2008 3.520 3.550 3.400 3.490 789,943 +0.02(+0.58%)
Nov 06, 2008 3.380 3.495 3.370 3.470 730,073 +0.07(+2.06%)
Nov 05, 2008 3.930 3.930 3.350 3.400 1,076,924 -0.40(-10.53%)
Nov 04, 2008 3.770 3.930 3.700 3.800 921,750 +0.08(+2.15%)
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.