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 (%)
Jul 30, 2010 3.060 3.240 3.060 3.120 819,638 +0.04(+1.30%)
Jul 29, 2010 3.240 3.360 3.080 3.080 785,096 -0.13(-4.05%)
Jul 28, 2010 3.230 3.380 3.170 3.210 514,808 -0.02(-0.62%)
Jul 27, 2010 3.410 3.500 3.210 3.230 883,335 -0.14(-4.15%)
Jul 26, 2010 3.210 3.380 3.190 3.370 825,741 +0.16(+4.98%)
Jul 23, 2010 3.140 3.301 3.050 3.210 1,099,718 +0.05(+1.58%)
Jul 22, 2010 3.140 3.190 3.120 3.160 707,377 +0.09(+2.93%)
Jul 21, 2010 3.200 3.240 3.040 3.070 740,026 -0.08(-2.54%)
Jul 20, 2010 3.130 3.230 3.100 3.150 732,837 -0.03(-0.94%)
Jul 19, 2010 3.140 3.240 3.100 3.180 865,253 +0.07(+2.25%)
Jul 16, 2010 3.420 3.440 3.100 3.110 1,431,511 -0.35(-10.12%)
Jul 15, 2010 3.560 3.580 3.410 3.460 527,368 -0.07(-1.98%)
Jul 14, 2010 3.610 3.645 3.490 3.530 684,708 -0.09(-2.49%)
Jul 13, 2010 3.500 3.640 3.480 3.620 1,295,844 +0.17(+4.93%)
Jul 12, 2010 3.620 3.630 3.450 3.450 664,440 -0.15(-4.17%)
Jul 09, 2010 3.640 3.670 3.500 3.600 760,039 -0.06(-1.64%)
Jul 08, 2010 3.640 3.690 3.510 3.660 783,336 +0.08(+2.23%)
Jul 07, 2010 3.450 3.590 3.410 3.580 1,139,104 +0.18(+5.29%)
Jul 06, 2010 3.720 3.760 3.390 3.400 1,418,929 -0.15(-4.23%)
Jul 02, 2010 3.290 3.580 3.260 3.550 1,991,690 +0.27(+8.23%)
Jul 01, 2010 3.340 3.370 3.110 3.280 1,266,803 -0.19(-5.48%)
Jun 30, 2010 3.610 3.690 3.470 3.470 1,107,460 -0.14(-3.88%)
Jun 29, 2010 3.750 3.800 3.590 3.610 1,108,893 -0.40(-9.98%)
Jun 25, 2010 3.780 4.020 3.725 4.010 4,212,616 +0.23(+6.08%)
Jun 24, 2010 3.750 3.860 3.710 3.780 1,108,910 +0.01(+0.27%)
Jun 23, 2010 3.650 3.860 3.620 3.770 2,222,225 +0.11(+3.01%)
Jun 22, 2010 3.860 3.870 3.580 3.660 1,646,477 -0.18(-4.69%)
Jun 21, 2010 4.450 4.500 3.710 3.840 4,613,007 -0.74(-16.16%)
Jun 18, 2010 4.740 4.770 4.580 4.580 978,621 -0.12(-2.55%)
Jun 17, 2010 4.750 4.750 4.580 4.700 457,049 +0.00(+0.00%)
Jun 16, 2010 4.800 4.840 4.700 4.700 468,777 -0.16(-3.29%)
Jun 15, 2010 4.750 4.860 4.710 4.860 703,293 +0.15(+3.18%)
Jun 14, 2010 4.900 4.900 4.690 4.710 546,379 -0.10(-2.08%)
Jun 11, 2010 4.780 4.820 4.600 4.810 483,685 +0.06(+1.37%)
Jun 10, 2010 4.670 4.760 4.620 4.745 693,958 +0.17(+3.60%)
Jun 09, 2010 4.750 4.840 4.560 4.580 622,163 -0.11(-2.35%)
Jun 08, 2010 4.780 4.890 4.625 4.690 1,008,099 -0.12(-2.49%)
Jun 07, 2010 5.100 5.200 4.810 4.810 1,662,873 -0.27(-5.31%)
Jun 04, 2010 5.320 5.450 5.080 5.080 1,554,657 -0.46(-8.30%)
Jun 03, 2010 5.130 5.620 5.130 5.540 2,068,793 +0.44(+8.63%)
Jun 02, 2010 4.910 5.140 4.900 5.100 1,860,763 +0.21(+4.29%)
Jun 01, 2010 5.120 5.170 4.890 4.890 947,410 -0.29(-5.60%)
May 28, 2010 5.170 5.300 5.050 5.180 836,621 +0.01(+0.19%)
May 27, 2010 5.070 5.170 4.980 5.170 1,015,670 +0.26(+5.30%)
May 26, 2010 5.090 5.230 4.890 4.910 1,248,214 -0.14(-2.77%)
May 25, 2010 4.870 5.090 4.770 5.050 1,374,319 +0.00(+0.00%)
May 24, 2010 5.080 5.200 4.990 5.050 700,445 -0.02(-0.39%)
May 21, 2010 5.110 5.270 5.030 5.070 1,881,341 -0.15(-2.87%)
May 20, 2010 5.280 5.470 5.190 5.220 1,660,432 -0.42(-7.45%)
May 19, 2010 5.840 5.970 5.400 5.640 2,264,274 -0.28(-4.73%)
May 18, 2010 6.060 6.060 5.860 5.920 1,154,569 -0.04(-0.67%)
May 17, 2010 5.920 6.070 5.800 5.960 1,330,155 +0.03(+0.51%)
May 14, 2010 6.110 6.200 5.860 5.930 1,619,703 -0.21(-3.42%)
May 13, 2010 6.270 6.350 6.070 6.140 1,603,589 -0.13(-2.07%)
May 12, 2010 5.740 6.280 5.570 6.270 4,097,174 +0.94(+17.64%)
May 11, 2010 5.325 5.460 5.140 5.330 1,045,030 +0.01(+0.19%)
May 10, 2010 5.210 5.475 5.125 5.320 1,509,852 +0.43(+8.79%)
May 07, 2010 5.170 5.240 4.800 4.890 1,708,497 -0.28(-5.42%)
May 06, 2010 5.640 5.670 4.510 5.170 2,267,735 -0.49(-8.66%)
May 05, 2010 5.710 5.795 5.520 5.660 1,034,655 -0.16(-2.75%)
May 04, 2010 5.810 5.900 5.670 5.820 1,737,830 -0.09(-1.52%)
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.