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

Exelixis Inc (NQ: EXEL )

21.88 -0.24 (-1.08%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 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 (%)
Mar 31, 2003 6.500 7.290 6.350 6.650 360,621 +0.20(+3.10%)
Mar 28, 2003 6.689 7.020 6.450 6.450 229,211 -0.20(-3.01%)
Mar 27, 2003 6.290 6.690 6.000 6.650 179,150 +0.38(+6.06%)
Mar 26, 2003 6.100 6.320 6.100 6.270 117,378 +0.16(+2.60%)
Mar 25, 2003 6.250 6.290 5.750 6.111 35,580,000 -0.14(-2.22%)
Mar 24, 2003 6.490 6.500 6.150 6.250 207,133 -0.30(-4.58%)
Mar 21, 2003 6.670 6.840 6.550 6.550 591,612 -0.07(-1.06%)
Mar 20, 2003 6.370 6.670 6.020 6.620 155,535 +0.18(+2.80%)
Mar 19, 2003 6.820 6.850 6.000 6.440 252,328 -0.36(-5.29%)
Mar 18, 2003 5.950 6.800 5.930 6.800 835,419 +0.56(+8.97%)
Mar 17, 2003 5.710 6.790 5.700 6.240 245,899 +0.60(+10.64%)
Mar 14, 2003 5.750 5.970 5.520 5.640 121,533 -0.15(-2.59%)
Mar 13, 2003 5.220 5.830 5.180 5.790 94,600 +0.62(+11.99%)
Mar 12, 2003 5.150 5.230 5.010 5.170 104,300 -0.04(-0.77%)
Mar 11, 2003 5.310 5.430 5.100 5.210 60,800 -0.06(-1.14%)
Mar 10, 2003 5.430 5.540 5.250 5.270 69,900 -0.16(-2.95%)
Mar 07, 2003 5.480 5.620 5.410 5.430 38,700 -0.18(-3.21%)
Mar 06, 2003 5.940 5.940 5.500 5.610 77,800 -0.23(-3.94%)
Mar 05, 2003 5.730 5.920 5.720 5.840 51,000 +0.12(+2.10%)
Mar 04, 2003 6.000 6.030 5.720 5.720 57,900 -0.27(-4.51%)
Mar 03, 2003 5.760 6.000 5.690 5.990 151,000 +0.22(+3.81%)
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%)
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.