Skip to main content

Exelixis Inc (NQ: EXEL )

23.82 -0.04 (-0.15%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.260 7.290 6.980 7.020 202,363 -0.19(-2.64%)
May 27, 2005 7.160 7.300 7.120 7.210 204,704 +0.01(+0.14%)
May 26, 2005 7.120 7.200 7.100 7.200 172,664 +0.12(+1.69%)
May 25, 2005 7.490 7.490 7.030 7.080 234,158 -0.33(-4.45%)
May 24, 2005 7.450 7.530 7.350 7.410 225,400 -0.02(-0.27%)
May 23, 2005 7.250 7.430 7.230 7.430 272,331 +0.27(+3.77%)
May 20, 2005 7.370 7.630 7.080 7.160 333,999 -0.19(-2.59%)
May 19, 2005 7.390 7.600 7.240 7.350 319,104 +0.00(+0.00%)
May 18, 2005 7.330 7.500 7.250 7.350 302,000 +0.06(+0.82%)
May 17, 2005 7.510 7.600 7.200 7.290 323,550 -0.21(-2.80%)
May 16, 2005 7.520 7.570 7.280 7.500 317,258 +0.07(+0.94%)
May 13, 2005 7.880 7.920 7.330 7.430 464,973 -0.39(-4.99%)
May 12, 2005 8.000 8.040 7.770 7.820 316,712 -0.12(-1.51%)
May 11, 2005 8.100 8.140 7.730 7.940 765,862 -0.04(-0.50%)
May 10, 2005 8.340 8.570 7.690 7.980 1,395,058 +0.40(+5.28%)
May 09, 2005 7.490 7.580 7.310 7.580 553,845 +0.13(+1.74%)
May 06, 2005 7.500 7.530 7.310 7.450 553,374 -0.03(-0.40%)
May 05, 2005 7.100 7.480 7.070 7.480 642,218 +0.33(+4.62%)
May 04, 2005 6.950 7.200 6.690 7.150 445,863 +0.29(+4.23%)
May 03, 2005 6.890 6.990 6.730 6.860 259,191 -0.05(-0.72%)
May 02, 2005 6.880 7.070 6.830 6.910 284,032 +0.06(+0.88%)
Apr 29, 2005 6.840 6.950 6.700 6.850 326,700 -0.02(-0.29%)
Apr 28, 2005 7.100 7.120 6.860 6.870 233,469 -0.21(-2.97%)
Apr 27, 2005 7.040 7.180 6.940 7.080 106,755 -0.05(-0.70%)
Apr 26, 2005 7.230 7.260 6.760 7.130 426,172 -0.07(-0.97%)
Apr 25, 2005 7.090 7.240 7.050 7.200 335,577 +0.07(+0.98%)
Apr 22, 2005 7.160 7.160 7.030 7.130 409,897 -0.03(-0.42%)
Apr 21, 2005 7.150 7.210 7.070 7.160 551,016 +0.05(+0.70%)
Apr 20, 2005 7.220 7.260 7.090 7.110 246,772 -0.09(-1.25%)
Apr 19, 2005 7.200 7.390 6.980 7.200 451,156 -0.04(-0.55%)
Apr 18, 2005 7.150 7.270 7.000 7.240 373,458 +0.05(+0.70%)
Apr 15, 2005 7.260 7.670 7.150 7.190 206,300 -0.02(-0.28%)
Apr 14, 2005 7.300 7.500 7.210 7.210 216,546 -0.12(-1.64%)
Apr 13, 2005 7.290 7.360 7.200 7.330 440,376 +0.07(+0.96%)
Apr 12, 2005 7.100 7.340 6.900 7.260 315,142 +0.11(+1.54%)
Apr 11, 2005 7.130 7.330 7.070 7.150 257,578 -0.04(-0.56%)
Apr 08, 2005 7.200 7.310 7.110 7.190 248,532 -0.03(-0.42%)
Apr 07, 2005 7.020 7.320 6.970 7.220 334,405 +0.20(+2.85%)
Apr 06, 2005 6.680 7.030 6.620 7.020 432,981 +0.37(+5.56%)
Apr 05, 2005 6.820 6.950 6.600 6.650 602,648 -0.09(-1.34%)
Apr 04, 2005 6.720 6.850 6.530 6.740 263,160 +0.04(+0.60%)
Apr 01, 2005 6.810 6.930 6.510 6.700 246,303 -0.08(-1.18%)
Mar 31, 2005 6.920 6.920 6.660 6.780 327,822 -0.14(-2.02%)
Mar 30, 2005 6.590 6.970 6.510 6.920 331,056 +0.31(+4.69%)
Mar 29, 2005 7.160 7.250 6.560 6.610 468,190 -0.54(-7.55%)
Mar 28, 2005 7.280 7.350 7.100 7.150 966,049 -0.13(-1.79%)
Mar 24, 2005 7.080 7.420 7.041 7.280 325,266 +0.26(+3.70%)
Mar 23, 2005 7.000 7.090 6.960 7.020 219,727 +0.02(+0.29%)
Mar 22, 2005 6.990 7.060 6.800 7.000 342,824 +0.08(+1.16%)
Mar 21, 2005 6.700 6.980 6.490 6.920 224,379 +0.27(+4.06%)
Mar 18, 2005 6.690 6.750 6.500 6.650 483,030 -0.07(-1.04%)
Mar 17, 2005 6.590 6.810 6.480 6.720 456,178 +0.17(+2.60%)
Mar 16, 2005 6.450 6.590 6.450 6.550 249,939 +0.07(+1.08%)
Mar 15, 2005 6.960 7.070 6.430 6.480 306,488 -0.30(-4.42%)
Mar 14, 2005 6.170 7.120 6.170 6.780 517,300 +0.48(+7.62%)
Mar 11, 2005 6.260 6.430 6.260 6.300 185,233 -0.01(-0.16%)
Mar 10, 2005 6.220 6.460 6.220 6.310 364,150 +0.01(+0.16%)
Mar 09, 2005 6.070 6.420 6.020 6.300 475,472 +0.19(+3.11%)
Mar 08, 2005 6.350 6.380 6.040 6.110 219,426 -0.21(-3.32%)
Mar 07, 2005 6.610 6.720 6.290 6.320 289,580 -0.36(-5.39%)
Mar 04, 2005 7.100 7.150 6.600 6.680 296,094 -0.30(-4.30%)
Mar 03, 2005 7.080 7.200 6.920 6.980 337,981 -0.13(-1.83%)
Mar 02, 2005 7.050 7.270 7.010 7.110 114,893 +0.00(+0.00%)
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.