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 (%)
Sep 30, 2005 7.480 7.670 7.440 7.650 250,395 +0.13(+1.73%)
Sep 29, 2005 7.470 7.530 7.310 7.520 196,067 +0.07(+0.94%)
Sep 28, 2005 7.470 7.560 7.340 7.450 224,988 -0.01(-0.13%)
Sep 27, 2005 7.400 7.530 7.310 7.460 251,629 +0.03(+0.40%)
Sep 26, 2005 7.450 7.500 7.310 7.430 226,168 +0.07(+0.95%)
Sep 23, 2005 7.360 7.380 7.210 7.360 165,050 +0.03(+0.41%)
Sep 22, 2005 7.330 7.410 7.100 7.330 208,628 +0.18(+2.52%)
Sep 21, 2005 7.310 7.380 7.150 7.150 206,186 -0.21(-2.85%)
Sep 20, 2005 7.550 7.720 7.310 7.360 246,902 -0.16(-2.13%)
Sep 19, 2005 7.660 7.780 7.480 7.520 148,864 -0.12(-1.57%)
Sep 16, 2005 7.560 7.720 7.530 7.640 549,543 +0.15(+2.00%)
Sep 15, 2005 7.610 7.740 7.420 7.490 236,063 -0.07(-0.93%)
Sep 14, 2005 7.890 7.920 7.560 7.560 242,300 -0.27(-3.45%)
Sep 13, 2005 8.030 8.060 7.750 7.830 284,138 -0.26(-3.21%)
Sep 12, 2005 8.110 8.140 8.000 8.090 233,371 -0.04(-0.49%)
Sep 09, 2005 8.030 8.130 7.840 8.130 259,449 +0.13(+1.63%)
Sep 08, 2005 7.860 8.010 7.810 8.000 352,071 +0.10(+1.27%)
Sep 07, 2005 7.850 7.980 7.750 7.900 357,158 +0.02(+0.25%)
Sep 06, 2005 7.860 7.930 7.690 7.880 805,359 +0.14(+1.81%)
Sep 02, 2005 7.850 8.040 7.680 7.740 407,317 -0.15(-1.90%)
Sep 01, 2005 7.550 7.900 7.550 7.890 346,699 +0.39(+5.20%)
Aug 31, 2005 7.570 7.600 7.460 7.500 723,574 +0.02(+0.27%)
Aug 30, 2005 7.570 7.700 7.460 7.480 571,683 -0.11(-1.45%)
Aug 29, 2005 7.570 7.720 7.450 7.590 318,693 +0.01(+0.13%)
Aug 26, 2005 7.660 7.670 7.580 7.580 210,240 -0.07(-0.92%)
Aug 25, 2005 7.630 7.840 7.590 7.650 223,967 -0.02(-0.26%)
Aug 24, 2005 7.730 7.790 7.570 7.670 379,793 -0.02(-0.26%)
Aug 23, 2005 7.670 7.770 7.600 7.690 511,659 +0.03(+0.39%)
Aug 22, 2005 7.650 7.710 7.550 7.660 277,528 +0.00(+0.00%)
Aug 19, 2005 7.790 7.790 7.630 7.660 402,400 -0.10(-1.29%)
Aug 18, 2005 7.750 7.820 7.680 7.760 681,066 +0.01(+0.13%)
Aug 17, 2005 7.820 7.900 7.640 7.750 789,462 -0.45(-5.49%)
Aug 16, 2005 8.220 8.340 8.090 8.200 404,905 -0.07(-0.85%)
Aug 15, 2005 8.010 8.330 8.000 8.270 394,315 +0.22(+2.73%)
Aug 12, 2005 8.300 8.300 7.950 8.050 283,790 -0.24(-2.89%)
Aug 11, 2005 8.200 8.310 8.040 8.290 313,673 +0.07(+0.85%)
Aug 10, 2005 8.370 8.390 8.050 8.220 488,901 -0.10(-1.20%)
Aug 09, 2005 8.520 8.560 7.890 8.320 866,755 -0.26(-3.03%)
Aug 08, 2005 8.800 8.970 8.550 8.580 299,688 -0.21(-2.39%)
Aug 05, 2005 8.850 8.990 8.750 8.790 345,959 -0.11(-1.24%)
Aug 04, 2005 9.170 9.270 8.870 8.900 301,259 -0.27(-2.94%)
Aug 03, 2005 9.200 9.322 9.110 9.170 285,431 -0.03(-0.33%)
Aug 02, 2005 9.190 9.370 9.070 9.200 692,272 +0.06(+0.66%)
Aug 01, 2005 8.930 9.330 8.900 9.140 550,937 +0.28(+3.16%)
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%)
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.