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 (%)
Feb 28, 2003 5.720 6.170 5.720 5.770 368,400 +0.03(+0.52%)
Feb 27, 2003 5.550 5.750 5.410 5.740 84,100 +0.28(+5.13%)
Feb 26, 2003 5.600 5.660 5.450 5.460 57,100 -0.15(-2.67%)
Feb 25, 2003 5.420 5.700 5.050 5.610 95,000 +0.23(+4.28%)
Feb 24, 2003 5.450 5.800 5.260 5.380 190,800 -0.05(-0.92%)
Feb 21, 2003 5.460 5.500 5.250 5.430 69,700 +0.05(+0.93%)
Feb 20, 2003 5.590 5.660 5.260 5.380 88,300 -0.10(-1.82%)
Feb 19, 2003 5.760 5.800 5.350 5.480 90,600 -0.13(-2.32%)
Feb 18, 2003 5.720 5.780 5.450 5.610 163,900 -0.01(-0.18%)
Feb 14, 2003 5.460 5.740 5.400 5.620 50,300 +0.19(+3.50%)
Feb 13, 2003 5.300 5.460 5.250 5.430 88,000 +0.13(+2.45%)
Feb 12, 2003 5.350 5.460 5.210 5.300 87,200 -0.05(-0.93%)
Feb 11, 2003 5.350 5.350 5.040 5.350 130,000 +0.00(+0.00%)
Feb 10, 2003 5.830 5.830 5.060 5.350 96,100 -0.26(-4.63%)
Feb 07, 2003 5.650 5.880 5.500 5.610 184,500 -0.16(-2.77%)
Feb 06, 2003 5.640 6.000 5.520 5.770 96,100 +0.02(+0.35%)
Feb 05, 2003 6.020 6.060 5.740 5.750 172,100 -0.22(-3.69%)
Feb 04, 2003 6.080 6.080 5.630 5.970 167,700 -0.16(-2.61%)
Feb 03, 2003 6.450 6.450 6.080 6.130 82,800 -0.33(-5.11%)
Jan 31, 2003 6.760 6.820 6.450 6.460 172,100 -0.37(-5.42%)
Jan 30, 2003 6.540 6.970 6.320 6.830 235,444 +0.31(+4.75%)
Jan 29, 2003 6.450 6.750 6.400 6.520 365,100 +0.06(+0.93%)
Jan 28, 2003 6.790 6.830 6.400 6.460 310,600 -0.29(-4.23%)
Jan 27, 2003 7.110 7.220 6.700 6.745 269,100 -0.38(-5.40%)
Jan 24, 2003 7.511 7.560 6.980 7.130 276,100 -0.40(-5.31%)
Jan 23, 2003 7.490 7.770 7.000 7.530 425,300 +0.03(+0.40%)
Jan 22, 2003 7.680 7.830 7.470 7.500 273,900 -0.28(-3.60%)
Jan 21, 2003 7.600 7.800 7.480 7.780 140,200 +0.10(+1.30%)
Jan 17, 2003 7.730 7.770 7.470 7.680 144,400 -0.08(-1.03%)
Jan 16, 2003 7.850 7.890 7.650 7.760 216,400 -0.14(-1.77%)
Jan 15, 2003 7.940 7.950 7.800 7.900 236,800 +0.01(+0.13%)
Jan 14, 2003 7.600 7.940 7.540 7.890 360,500 +0.24(+3.14%)
Jan 13, 2003 7.700 7.780 7.400 7.650 445,900 -0.02(-0.26%)
Jan 10, 2003 7.330 8.000 7.260 7.670 227,800 +0.36(+4.92%)
Jan 09, 2003 7.160 7.530 7.160 7.310 260,200 +0.11(+1.53%)
Jan 08, 2003 7.260 7.300 7.150 7.200 83,000 -0.06(-0.83%)
Jan 07, 2003 7.550 7.550 7.150 7.260 145,600 -0.20(-2.68%)
Jan 06, 2003 8.000 8.010 7.360 7.460 234,600 +0.06(+0.81%)
Jan 03, 2003 7.500 7.600 7.260 7.400 139,300 -0.21(-2.76%)
Jan 02, 2003 8.030 8.030 7.360 7.610 277,900 -0.39(-4.87%)
Dec 31, 2002 6.980 8.110 6.900 8.000 643,300 +0.92(+12.99%)
Dec 30, 2002 6.990 7.110 6.830 7.080 177,600 -0.02(-0.28%)
Dec 27, 2002 7.210 7.280 6.850 7.100 143,400 -0.21(-2.87%)
Dec 26, 2002 7.510 7.740 7.070 7.310 176,900 -0.25(-3.33%)
Dec 24, 2002 7.750 7.850 7.350 7.562 89,800 -0.19(-2.43%)
Dec 23, 2002 7.890 8.310 7.600 7.750 179,000 +0.00(+0.00%)
Dec 20, 2002 7.890 8.310 7.720 7.750 306,100 -0.10(-1.27%)
Dec 19, 2002 8.000 8.230 7.620 7.850 251,600 +0.02(+0.26%)
Dec 18, 2002 7.850 8.100 7.770 7.830 104,800 -0.12(-1.51%)
Dec 17, 2002 7.990 8.250 7.850 7.950 76,200 -0.05(-0.62%)
Dec 16, 2002 7.900 8.030 7.730 8.000 157,200 +0.16(+2.04%)
Dec 13, 2002 8.160 8.300 7.830 7.840 141,900 -0.38(-4.62%)
Dec 12, 2002 7.920 8.270 7.850 8.220 144,800 +0.30(+3.79%)
Dec 11, 2002 7.850 8.100 7.450 7.920 218,300 +0.07(+0.89%)
Dec 10, 2002 7.740 8.150 7.740 7.850 289,400 -0.08(-1.01%)
Dec 09, 2002 8.050 8.160 7.800 7.930 334,800 -0.07(-0.89%)
Dec 06, 2002 7.749 8.200 7.450 8.001 421,400 +0.31(+4.04%)
Dec 05, 2002 7.790 8.000 7.580 7.690 215,700 -0.09(-1.16%)
Dec 04, 2002 8.240 8.350 7.490 7.780 382,900 -0.55(-6.60%)
Dec 03, 2002 8.550 8.580 8.050 8.330 224,700 -0.17(-2.00%)
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.