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 (%)
Nov 29, 2002 8.130 9.410 8.080 9.060 909,500 +0.96(+11.85%)
Nov 27, 2002 7.249 8.210 7.210 8.100 692,400 +0.84(+11.57%)
Nov 26, 2002 7.500 7.520 7.000 7.260 301,900 -0.24(-3.20%)
Nov 25, 2002 7.490 7.630 7.260 7.500 292,600 +0.00(+0.00%)
Nov 22, 2002 7.500 7.700 7.400 7.500 173,200 +0.01(+0.13%)
Nov 21, 2002 7.850 7.900 7.450 7.490 353,000 -0.32(-4.10%)
Nov 20, 2002 7.500 7.850 7.220 7.810 282,300 +0.31(+4.13%)
Nov 19, 2002 7.300 7.730 7.300 7.500 175,300 +0.05(+0.67%)
Nov 18, 2002 7.500 7.970 7.300 7.450 190,700 +0.01(+0.13%)
Nov 15, 2002 7.350 7.590 7.000 7.440 466,900 -0.09(-1.20%)
Nov 14, 2002 6.810 7.540 6.750 7.530 458,400 +0.83(+12.40%)
Nov 13, 2002 6.430 6.920 5.780 6.699 494,900 +0.37(+5.83%)
Nov 12, 2002 6.110 6.460 6.050 6.330 319,400 +0.33(+5.50%)
Nov 11, 2002 5.870 6.090 5.810 6.000 214,900 +0.10(+1.68%)
Nov 08, 2002 5.850 6.090 5.700 5.901 467,300 +0.11(+1.92%)
Nov 07, 2002 5.720 5.940 5.550 5.790 309,300 -0.08(-1.36%)
Nov 06, 2002 5.450 5.950 5.380 5.870 704,800 +0.46(+8.50%)
Nov 05, 2002 5.210 5.450 5.050 5.410 242,700 +0.14(+2.66%)
Nov 04, 2002 5.000 5.340 4.750 5.270 461,600 +0.32(+6.46%)
Nov 01, 2002 5.000 5.050 4.560 4.950 400,000 +0.01(+0.20%)
Oct 31, 2002 5.040 5.140 4.900 4.940 405,200 -0.10(-1.98%)
Oct 30, 2002 5.190 5.240 4.800 5.040 793,200 -0.02(-0.40%)
Oct 29, 2002 5.900 5.900 4.850 5.060 3,925,400 +1.48(+41.34%)
Oct 28, 2002 3.480 3.660 3.460 3.580 226,100 +0.18(+5.29%)
Oct 25, 2002 3.510 3.600 3.350 3.400 263,015 -0.15(-4.23%)
Oct 24, 2002 3.840 3.840 3.480 3.550 300,492 -0.35(-8.95%)
Oct 23, 2002 3.950 4.060 3.600 3.899 140,600 -0.10(-2.52%)
Oct 22, 2002 4.250 4.250 3.987 4.000 64,200 -0.25(-5.88%)
Oct 21, 2002 3.850 4.260 3.790 4.250 111,100 +0.51(+13.64%)
Oct 18, 2002 4.120 4.450 3.480 3.740 180,900 -0.24(-6.03%)
Oct 17, 2002 3.700 4.140 3.700 3.980 181,800 +0.32(+8.74%)
Oct 16, 2002 3.600 3.790 3.410 3.660 209,120 +0.07(+1.95%)
Oct 15, 2002 3.439 3.880 3.350 3.590 379,900 +0.23(+7.00%)
Oct 14, 2002 3.300 3.650 3.250 3.355 373,296 +0.15(+4.84%)
Oct 11, 2002 3.100 3.590 3.100 3.200 400,810 +0.05(+1.59%)
Oct 10, 2002 3.090 3.230 3.000 3.150 465,950 +0.13(+4.30%)
Oct 09, 2002 3.000 3.200 2.950 3.020 455,600 -0.03(-0.98%)
Oct 08, 2002 3.100 3.350 2.950 3.050 536,700 -0.03(-0.94%)
Oct 07, 2002 3.100 3.450 3.000 3.079 350,200 +0.03(+0.95%)
Oct 04, 2002 3.700 3.800 2.960 3.050 537,329 -0.66(-17.79%)
Oct 03, 2002 4.000 4.050 3.700 3.710 192,600 -0.25(-6.31%)
Oct 02, 2002 4.250 4.260 3.950 3.960 335,720 -0.29(-6.82%)
Oct 01, 2002 4.490 4.500 4.050 4.250 258,263 -0.70(-14.14%)
Sep 30, 2002 3.950 4.950 3.800 4.950 570,100 +0.97(+24.37%)
Sep 27, 2002 3.970 4.100 3.880 3.980 122,200 +0.01(+0.25%)
Sep 26, 2002 4.230 4.230 3.700 3.970 195,300 -0.04(-1.02%)
Sep 25, 2002 4.000 4.200 3.941 4.011 130,800 +0.06(+1.54%)
Sep 24, 2002 3.990 4.200 3.860 3.950 200,696 -0.04(-1.00%)
Sep 23, 2002 3.500 4.160 3.500 3.990 351,800 +0.14(+3.64%)
Sep 20, 2002 4.400 4.640 3.800 3.850 405,656 -0.47(-10.88%)
Sep 19, 2002 4.440 4.500 4.170 4.320 188,300 -0.19(-4.21%)
Sep 18, 2002 4.200 4.760 4.170 4.510 117,400 +0.27(+6.37%)
Sep 17, 2002 4.650 4.900 4.200 4.240 202,700 -0.28(-6.19%)
Sep 16, 2002 4.850 4.900 4.480 4.520 117,414 -0.38(-7.76%)
Sep 13, 2002 4.700 4.900 4.570 4.900 75,800 +0.15(+3.16%)
Sep 12, 2002 4.900 4.900 4.650 4.750 116,200 -0.05(-1.04%)
Sep 11, 2002 5.120 5.130 4.720 4.800 54,700 -0.18(-3.61%)
Sep 10, 2002 4.930 5.000 4.690 4.980 102,284 +0.11(+2.26%)
Sep 09, 2002 4.990 5.000 4.740 4.870 113,572 -0.13(-2.60%)
Sep 06, 2002 4.801 5.110 4.720 5.000 108,900 +0.25(+5.26%)
Sep 05, 2002 4.840 4.850 4.560 4.750 73,000 -0.10(-2.06%)
Sep 04, 2002 4.650 5.000 4.550 4.850 181,634 +0.20(+4.30%)
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.