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 (%)
Jul 29, 2005 8.900 9.020 8.770 8.860 381,541 +0.01(+0.11%)
Jul 28, 2005 8.930 8.930 8.760 8.850 237,845 -0.01(-0.11%)
Jul 27, 2005 9.140 9.140 8.800 8.860 523,131 -0.23(-2.53%)
Jul 26, 2005 8.800 9.150 8.790 9.090 249,693 +0.26(+2.94%)
Jul 25, 2005 8.890 9.040 8.820 8.830 297,348 -0.13(-1.45%)
Jul 22, 2005 8.910 9.090 8.660 8.960 383,981 -0.08(-0.88%)
Jul 21, 2005 9.220 9.250 8.900 9.040 527,714 -0.18(-1.95%)
Jul 20, 2005 8.700 9.320 8.620 9.220 1,637,320 +0.61(+7.08%)
Jul 19, 2005 8.460 8.670 8.330 8.610 327,875 +0.23(+2.74%)
Jul 18, 2005 8.300 8.500 8.300 8.380 304,946 +0.00(+0.00%)
Jul 15, 2005 8.280 8.420 8.130 8.380 333,874 +0.13(+1.58%)
Jul 14, 2005 8.360 8.430 8.110 8.250 450,611 -0.13(-1.55%)
Jul 13, 2005 8.190 8.380 8.110 8.380 350,356 +0.24(+2.95%)
Jul 12, 2005 8.150 8.300 8.060 8.140 357,955 +0.04(+0.49%)
Jul 11, 2005 8.350 8.380 8.000 8.100 530,213 -0.30(-3.57%)
Jul 08, 2005 7.550 8.500 7.460 8.400 906,774 +0.95(+12.75%)
Jul 07, 2005 7.270 7.500 7.150 7.450 266,673 +0.18(+2.48%)
Jul 06, 2005 7.470 7.500 7.250 7.270 188,973 -0.21(-2.81%)
Jul 05, 2005 7.250 7.480 7.130 7.480 376,200 +0.26(+3.60%)
Jul 01, 2005 7.380 7.440 7.120 7.220 325,300 -0.21(-2.83%)
Jun 30, 2005 7.430 7.620 7.320 7.430 255,917 +0.06(+0.81%)
Jun 29, 2005 7.400 7.450 7.270 7.370 260,023 -0.03(-0.41%)
Jun 28, 2005 7.380 7.410 7.170 7.400 336,597 +0.10(+1.37%)
Jun 27, 2005 7.520 7.540 7.080 7.300 249,933 -0.16(-2.14%)
Jun 24, 2005 7.500 7.680 7.280 7.460 786,173 -0.05(-0.67%)
Jun 23, 2005 7.680 7.840 7.500 7.510 207,055 -0.23(-2.97%)
Jun 22, 2005 7.959 8.000 7.618 7.740 241,564 -0.12(-1.53%)
Jun 21, 2005 7.850 8.000 7.790 7.860 242,354 +0.07(+0.90%)
Jun 20, 2005 7.440 7.960 7.360 7.790 327,728 +0.35(+4.70%)
Jun 17, 2005 7.750 7.850 7.440 7.440 622,900 -0.28(-3.63%)
Jun 16, 2005 7.480 7.750 7.410 7.720 328,823 +0.32(+4.32%)
Jun 15, 2005 7.300 7.470 7.200 7.400 306,492 +0.08(+1.09%)
Jun 14, 2005 7.270 7.330 7.100 7.320 320,708 +0.13(+1.81%)
Jun 13, 2005 7.080 7.190 6.960 7.190 309,552 +0.26(+3.75%)
Jun 10, 2005 7.000 7.000 6.839 6.930 157,929 -0.05(-0.72%)
Jun 09, 2005 6.790 7.000 6.620 6.980 255,828 +0.19(+2.80%)
Jun 08, 2005 7.150 7.180 6.700 6.790 298,120 -0.34(-4.77%)
Jun 07, 2005 7.190 7.300 7.060 7.130 303,652 -0.02(-0.28%)
Jun 06, 2005 7.230 7.300 7.050 7.150 303,350 +0.00(+0.00%)
Jun 03, 2005 7.390 7.700 7.020 7.150 1,020,607 +0.04(+0.56%)
Jun 02, 2005 7.130 7.250 7.050 7.110 188,034 -0.10(-1.39%)
Jun 01, 2005 7.050 7.210 6.980 7.210 194,658 +0.19(+2.71%)
May 31, 2005 7.260 7.290 6.980 7.020 202,363 -0.19(-2.64%)
May 27, 2005 7.160 7.300 7.120 7.210 204,704 +0.01(+0.14%)
May 26, 2005 7.120 7.200 7.100 7.200 172,664 +0.12(+1.69%)
May 25, 2005 7.490 7.490 7.030 7.080 234,158 -0.33(-4.45%)
May 24, 2005 7.450 7.530 7.350 7.410 225,400 -0.02(-0.27%)
May 23, 2005 7.250 7.430 7.230 7.430 272,331 +0.27(+3.77%)
May 20, 2005 7.370 7.630 7.080 7.160 333,999 -0.19(-2.59%)
May 19, 2005 7.390 7.600 7.240 7.350 319,104 +0.00(+0.00%)
May 18, 2005 7.330 7.500 7.250 7.350 302,000 +0.06(+0.82%)
May 17, 2005 7.510 7.600 7.200 7.290 323,550 -0.21(-2.80%)
May 16, 2005 7.520 7.570 7.280 7.500 317,258 +0.07(+0.94%)
May 13, 2005 7.880 7.920 7.330 7.430 464,973 -0.39(-4.99%)
May 12, 2005 8.000 8.040 7.770 7.820 316,712 -0.12(-1.51%)
May 11, 2005 8.100 8.140 7.730 7.940 765,862 -0.04(-0.50%)
May 10, 2005 8.340 8.570 7.690 7.980 1,395,058 +0.40(+5.28%)
May 09, 2005 7.490 7.580 7.310 7.580 553,845 +0.13(+1.74%)
May 06, 2005 7.500 7.530 7.310 7.450 553,374 -0.03(-0.40%)
May 05, 2005 7.100 7.480 7.070 7.480 642,218 +0.33(+4.62%)
May 04, 2005 6.950 7.200 6.690 7.150 445,863 +0.29(+4.23%)
May 03, 2005 6.890 6.990 6.730 6.860 259,191 -0.05(-0.72%)
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.