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 (%)
Mar 31, 2005 6.920 6.920 6.660 6.780 327,822 -0.14(-2.02%)
Mar 30, 2005 6.590 6.970 6.510 6.920 331,056 +0.31(+4.69%)
Mar 29, 2005 7.160 7.250 6.560 6.610 468,190 -0.54(-7.55%)
Mar 28, 2005 7.280 7.350 7.100 7.150 966,049 -0.13(-1.79%)
Mar 24, 2005 7.080 7.420 7.041 7.280 325,266 +0.26(+3.70%)
Mar 23, 2005 7.000 7.090 6.960 7.020 219,727 +0.02(+0.29%)
Mar 22, 2005 6.990 7.060 6.800 7.000 342,824 +0.08(+1.16%)
Mar 21, 2005 6.700 6.980 6.490 6.920 224,379 +0.27(+4.06%)
Mar 18, 2005 6.690 6.750 6.500 6.650 483,030 -0.07(-1.04%)
Mar 17, 2005 6.590 6.810 6.480 6.720 456,178 +0.17(+2.60%)
Mar 16, 2005 6.450 6.590 6.450 6.550 249,939 +0.07(+1.08%)
Mar 15, 2005 6.960 7.070 6.430 6.480 306,488 -0.30(-4.42%)
Mar 14, 2005 6.170 7.120 6.170 6.780 517,300 +0.48(+7.62%)
Mar 11, 2005 6.260 6.430 6.260 6.300 185,233 -0.01(-0.16%)
Mar 10, 2005 6.220 6.460 6.220 6.310 364,150 +0.01(+0.16%)
Mar 09, 2005 6.070 6.420 6.020 6.300 475,472 +0.19(+3.11%)
Mar 08, 2005 6.350 6.380 6.040 6.110 219,426 -0.21(-3.32%)
Mar 07, 2005 6.610 6.720 6.290 6.320 289,580 -0.36(-5.39%)
Mar 04, 2005 7.100 7.150 6.600 6.680 296,094 -0.30(-4.30%)
Mar 03, 2005 7.080 7.200 6.920 6.980 337,981 -0.13(-1.83%)
Mar 02, 2005 7.050 7.270 7.010 7.110 114,893 +0.00(+0.00%)
Mar 01, 2005 7.050 7.180 7.030 7.110 174,798 +0.00(+0.00%)
Feb 28, 2005 7.290 7.360 6.990 7.110 229,122 -0.29(-3.92%)
Feb 25, 2005 7.040 7.400 7.000 7.400 233,967 +0.30(+4.23%)
Feb 24, 2005 6.950 7.150 6.940 7.100 328,453 +0.10(+1.43%)
Feb 23, 2005 6.850 7.040 6.850 7.000 834,666 +0.13(+1.89%)
Feb 22, 2005 7.100 7.100 6.850 6.870 381,310 -0.21(-2.97%)
Feb 18, 2005 7.100 7.170 6.970 7.080 173,008 +0.05(+0.71%)
Feb 17, 2005 7.100 7.260 6.950 7.030 391,586 +0.03(+0.43%)
Feb 16, 2005 6.930 7.090 6.800 7.000 306,576 +0.05(+0.72%)
Feb 15, 2005 6.940 7.260 6.930 6.950 223,420 -0.02(-0.29%)
Feb 14, 2005 7.270 7.270 6.910 6.970 152,108 -0.18(-2.52%)
Feb 11, 2005 7.060 7.370 6.910 7.150 356,633 +0.19(+2.73%)
Feb 10, 2005 7.020 7.400 6.740 6.960 559,014 -0.10(-1.42%)
Feb 09, 2005 7.690 7.690 7.050 7.060 277,518 -0.58(-7.59%)
Feb 08, 2005 7.810 7.810 7.520 7.640 191,604 -0.08(-1.04%)
Feb 07, 2005 8.030 8.060 7.580 7.720 440,567 -0.32(-3.98%)
Feb 04, 2005 7.710 8.050 7.590 8.040 294,752 +0.45(+5.93%)
Feb 03, 2005 7.640 7.690 7.550 7.590 210,935 -0.16(-2.06%)
Feb 02, 2005 7.910 8.000 7.610 7.750 295,042 -0.25(-3.12%)
Feb 01, 2005 7.960 8.020 7.770 8.000 388,145 +0.24(+3.09%)
Jan 31, 2005 7.800 7.960 7.751 7.760 92,092 +0.10(+1.31%)
Jan 28, 2005 8.050 8.050 7.580 7.660 212,011 -0.25(-3.16%)
Jan 27, 2005 7.910 8.070 7.790 7.910 223,343 -0.09(-1.12%)
Jan 26, 2005 7.960 8.050 7.870 8.000 497,988 +0.19(+2.43%)
Jan 25, 2005 7.740 8.010 7.710 7.810 247,216 +0.06(+0.77%)
Jan 24, 2005 7.750 7.990 7.720 7.750 344,602 -0.10(-1.27%)
Jan 21, 2005 8.000 8.080 7.600 7.850 488,439 -0.15(-1.88%)
Jan 20, 2005 8.030 8.290 7.740 8.000 916,353 -0.07(-0.93%)
Jan 19, 2005 8.440 8.700 8.010 8.075 687,307 -0.59(-6.76%)
Jan 18, 2005 8.540 8.750 8.400 8.660 303,287 +0.02(+0.23%)
Jan 14, 2005 8.790 8.980 8.550 8.640 303,476 -0.02(-0.23%)
Jan 13, 2005 8.660 8.950 8.640 8.660 810,218 -0.09(-1.03%)
Jan 12, 2005 9.070 9.150 8.300 8.750 656,160 +0.36(+4.29%)
Jan 11, 2005 8.550 8.710 8.350 8.390 335,980 -0.19(-2.21%)
Jan 10, 2005 8.530 8.900 8.510 8.580 269,409 -0.03(-0.35%)
Jan 07, 2005 8.770 8.810 8.450 8.610 292,165 -0.04(-0.46%)
Jan 06, 2005 8.620 8.850 8.350 8.650 224,634 +0.05(+0.58%)
Jan 05, 2005 8.700 8.840 8.410 8.600 358,301 -0.20(-2.27%)
Jan 04, 2005 9.330 9.420 8.710 8.800 355,326 -0.40(-4.35%)
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.