Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

20.91 -0.32 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2009 5.840 5.840 5.310 5.350 2,139,823 -0.55(-9.32%)
Jul 30, 2009 5.900 5.970 5.690 5.900 1,735,387 +0.08(+1.37%)
Jul 29, 2009 6.000 6.010 5.700 5.820 1,133,600 -0.05(-0.85%)
Jul 28, 2009 5.680 6.010 5.610 5.870 1,369,713 +0.13(+2.26%)
Jul 27, 2009 5.880 6.050 5.500 5.740 2,711,163 +0.00(+0.00%)
Jul 24, 2009 5.000 5.850 5.000 5.740 3,718,370 +0.70(+13.89%)
Jul 23, 2009 4.820 5.090 4.810 5.040 1,219,813 +0.23(+4.78%)
Jul 22, 2009 4.750 4.920 4.700 4.810 591,556 +0.05(+1.05%)
Jul 21, 2009 4.820 4.820 4.670 4.760 313,418 -0.05(-1.04%)
Jul 20, 2009 4.780 4.890 4.700 4.810 429,827 +0.05(+1.05%)
Jul 17, 2009 4.730 4.820 4.580 4.760 994,124 +0.04(+0.85%)
Jul 16, 2009 4.640 4.730 4.580 4.720 633,246 +0.07(+1.51%)
Jul 15, 2009 4.490 4.650 4.460 4.650 772,177 +0.16(+3.56%)
Jul 14, 2009 4.460 4.500 4.450 4.490 263,351 +0.04(+0.90%)
Jul 13, 2009 4.340 4.450 4.250 4.450 645,200 +0.03(+0.68%)
Jul 10, 2009 4.360 4.445 4.330 4.420 465,045 +0.02(+0.45%)
Jul 09, 2009 4.460 4.500 4.360 4.400 422,601 -0.01(-0.23%)
Jul 08, 2009 4.570 4.630 4.360 4.410 730,372 -0.11(-2.43%)
Jul 07, 2009 4.560 4.620 4.510 4.520 353,915 -0.05(-1.09%)
Jul 06, 2009 4.700 4.790 4.520 4.570 590,365 -0.15(-3.18%)
Jul 02, 2009 4.820 4.900 4.710 4.720 676,210 -0.18(-3.67%)
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.