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 31, 2013 4.710 4.770 4.660 4.660 1,115,549 -0.08(-1.69%)
Jan 30, 2013 4.770 4.800 4.690 4.740 1,908,837 -0.05(-1.04%)
Jan 29, 2013 4.780 4.795 4.685 4.790 1,149,590 +0.03(+0.63%)
Jan 28, 2013 4.800 4.850 4.720 4.760 1,592,447 -0.02(-0.42%)
Jan 25, 2013 4.630 4.780 4.580 4.780 1,776,065 +0.19(+4.14%)
Jan 24, 2013 4.610 4.730 4.570 4.590 1,534,230 -0.03(-0.65%)
Jan 23, 2013 4.660 4.700 4.610 4.620 1,021,168 -0.03(-0.65%)
Jan 22, 2013 4.620 4.690 4.590 4.650 926,317 +0.02(+0.43%)
Jan 18, 2013 4.660 4.729 4.580 4.630 1,173,783 +0.00(+0.00%)
Jan 17, 2013 4.650 4.700 4.580 4.630 1,695,288 -0.01(-0.22%)
Jan 16, 2013 4.700 4.720 4.620 4.640 1,007,174 -0.08(-1.69%)
Jan 15, 2013 4.650 4.740 4.610 4.720 1,237,964 +0.06(+1.29%)
Jan 14, 2013 4.810 4.850 4.630 4.660 4,313,382 -0.16(-3.32%)
Jan 11, 2013 4.890 4.920 4.790 4.820 1,545,021 -0.04(-0.82%)
Jan 10, 2013 5.060 5.060 4.860 4.860 1,475,809 -0.17(-3.38%)
Jan 09, 2013 4.880 5.060 4.830 5.030 2,344,773 +0.17(+3.50%)
Jan 08, 2013 4.830 4.890 4.780 4.860 1,043,929 +0.04(+0.83%)
Jan 07, 2013 4.820 4.900 4.770 4.820 957,010 -0.01(-0.21%)
Jan 04, 2013 4.870 4.940 4.810 4.830 1,031,937 +0.03(+0.63%)
Jan 03, 2013 4.830 4.940 4.730 4.800 1,383,602 -0.03(-0.62%)
Jan 02, 2013 4.601 4.840 4.560 4.830 2,653,847 +0.27(+5.92%)
Dec 31, 2012 4.500 4.570 4.450 4.560 1,663,773 +0.05(+1.11%)
Dec 28, 2012 4.500 4.580 4.490 4.510 1,524,808 -0.04(-0.88%)
Dec 27, 2012 4.570 4.630 4.440 4.550 2,003,588 -0.04(-0.87%)
Dec 26, 2012 4.580 4.640 4.500 4.590 1,215,336 +0.01(+0.22%)
Dec 24, 2012 4.550 4.590 4.500 4.580 1,169,442 -0.01(-0.22%)
Dec 21, 2012 4.730 4.730 4.500 4.590 3,261,846 -0.10(-2.13%)
Dec 20, 2012 4.870 4.870 4.610 4.690 1,534,494 +0.02(+0.43%)
Dec 19, 2012 4.830 4.850 4.650 4.670 1,567,107 -0.15(-3.11%)
Dec 18, 2012 4.630 4.855 4.580 4.820 2,660,909 +0.22(+4.78%)
Dec 17, 2012 4.720 4.740 4.550 4.600 1,942,919 -0.11(-2.34%)
Dec 14, 2012 4.940 5.000 4.600 4.710 2,593,215 -0.29(-5.80%)
Dec 13, 2012 4.910 5.120 4.900 5.000 3,331,562 +0.11(+2.25%)
Dec 12, 2012 4.770 4.930 4.680 4.890 3,727,768 +0.15(+3.16%)
Dec 11, 2012 4.540 4.750 4.460 4.740 2,409,378 +0.32(+7.24%)
Dec 10, 2012 4.370 4.480 4.360 4.420 1,605,034 +0.05(+1.14%)
Dec 07, 2012 4.310 4.540 4.300 4.370 1,830,972 +0.04(+0.92%)
Dec 06, 2012 4.360 4.450 4.290 4.330 2,293,246 -0.03(-0.69%)
Dec 05, 2012 4.540 4.560 4.300 4.360 4,646,603 -0.18(-3.96%)
Dec 04, 2012 4.550 4.650 4.420 4.540 5,201,194 -0.34(-6.97%)
Nov 30, 2012 5.110 5.120 4.720 4.880 8,724,590 -0.36(-6.87%)
Nov 29, 2012 5.300 5.300 5.090 5.240 3,304,675 -0.04(-0.76%)
Nov 28, 2012 5.360 5.380 5.120 5.280 3,481,666 -0.04(-0.75%)
Nov 27, 2012 5.270 5.390 5.200 5.320 3,649,237 +0.12(+2.31%)
Nov 26, 2012 5.270 5.380 5.190 5.200 2,467,699 -0.07(-1.33%)
Nov 23, 2012 5.270 5.380 5.120 5.270 1,722,507 +0.03(+0.57%)
Nov 21, 2012 4.900 5.240 4.850 5.240 2,655,099 +0.33(+6.72%)
Nov 20, 2012 4.830 4.940 4.800 4.910 2,185,591 +0.09(+1.82%)
Nov 19, 2012 4.780 4.950 4.720 4.822 1,820,980 +0.09(+1.95%)
Nov 16, 2012 4.690 4.770 4.560 4.730 2,834,384 +0.02(+0.42%)
Nov 15, 2012 5.000 5.000 4.700 4.710 2,235,261 -0.30(-5.99%)
Nov 14, 2012 4.970 5.050 4.860 5.010 2,267,696 +0.10(+2.03%)
Nov 13, 2012 4.950 5.010 4.880 4.910 1,564,874 -0.05(-1.00%)
Nov 12, 2012 4.900 5.025 4.775 4.960 2,439,068 +0.08(+1.64%)
Nov 09, 2012 4.560 4.900 4.550 4.880 3,630,313 +0.30(+6.55%)
Nov 08, 2012 4.700 4.800 4.540 4.580 4,957,118 -0.13(-2.76%)
Nov 07, 2012 4.820 4.830 4.650 4.710 3,201,924 -0.17(-3.48%)
Nov 06, 2012 4.790 4.900 4.705 4.880 1,235,865 +0.10(+2.07%)
Nov 05, 2012 4.700 4.800 4.600 4.781 1,408,758 +0.08(+1.72%)
Nov 02, 2012 4.820 4.820 4.660 4.700 1,852,607 -0.10(-2.19%)
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.