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

Exelixis Inc (NQ: EXEL )

21.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2006 9.600 9.960 9.570 9.730 844,603 +0.17(+1.78%)
Aug 30, 2006 9.060 9.620 8.990 9.560 748,680 +0.55(+6.10%)
Aug 29, 2006 8.450 9.010 8.380 9.010 734,827 +0.63(+7.52%)
Aug 28, 2006 8.200 8.400 8.200 8.380 253,634 +0.17(+2.07%)
Aug 25, 2006 8.160 8.290 8.100 8.210 222,111 +0.04(+0.49%)
Aug 24, 2006 8.110 8.260 8.000 8.170 336,369 +0.13(+1.62%)
Aug 23, 2006 8.280 8.360 8.000 8.040 260,720 -0.17(-2.07%)
Aug 22, 2006 8.180 8.350 8.180 8.210 458,076 -0.01(-0.12%)
Aug 21, 2006 8.400 8.440 8.200 8.220 552,820 -0.21(-2.49%)
Aug 18, 2006 8.420 8.540 8.290 8.430 319,268 +0.07(+0.84%)
Aug 17, 2006 8.460 8.510 8.200 8.360 273,816 -0.05(-0.59%)
Aug 16, 2006 8.130 8.480 8.100 8.410 630,405 +0.34(+4.21%)
Aug 15, 2006 7.990 8.110 7.870 8.070 366,712 +0.27(+3.46%)
Aug 14, 2006 7.650 7.980 7.580 7.800 430,238 +0.23(+3.04%)
Aug 11, 2006 7.860 7.930 7.530 7.570 380,567 -0.34(-4.30%)
Aug 10, 2006 7.960 8.100 7.760 7.910 648,989 -0.04(-0.50%)
Aug 09, 2006 8.650 8.700 7.910 7.950 814,388 -0.68(-7.88%)
Aug 08, 2006 8.880 8.880 8.370 8.630 332,136 -0.16(-1.82%)
Aug 07, 2006 8.850 8.930 8.600 8.790 245,235 -0.17(-1.90%)
Aug 04, 2006 9.260 9.300 8.730 8.960 274,317 -0.12(-1.32%)
Aug 03, 2006 8.800 9.170 8.710 9.080 250,860 +0.20(+2.25%)
Aug 02, 2006 8.770 9.050 8.700 8.880 357,146 +0.22(+2.54%)
Aug 01, 2006 8.820 8.880 8.430 8.660 302,774 -0.24(-2.70%)
Jul 31, 2006 9.050 9.050 8.870 8.900 328,749 -0.06(-0.67%)
Jul 28, 2006 8.860 9.130 8.800 8.960 281,116 +0.18(+2.05%)
Jul 27, 2006 9.130 9.130 8.670 8.780 261,404 -0.30(-3.30%)
Jul 26, 2006 9.180 9.350 8.880 9.080 537,835 -0.19(-2.05%)
Jul 25, 2006 9.050 9.500 8.850 9.270 425,373 +0.26(+2.89%)
Jul 24, 2006 8.650 9.220 8.660 9.010 423,472 +0.36(+4.16%)
Jul 21, 2006 8.830 8.960 8.420 8.650 392,140 -0.23(-2.59%)
Jul 20, 2006 9.300 9.360 8.850 8.880 310,763 -0.38(-4.10%)
Jul 19, 2006 8.860 9.370 8.810 9.260 430,175 +0.40(+4.51%)
Jul 18, 2006 9.050 9.360 8.670 8.860 393,796 -0.15(-1.66%)
Jul 17, 2006 9.030 9.270 8.780 9.010 309,639 -0.03(-0.33%)
Jul 14, 2006 9.340 9.430 8.780 9.040 593,412 -0.30(-3.21%)
Jul 13, 2006 9.790 9.840 9.270 9.340 423,616 -0.48(-4.89%)
Jul 12, 2006 9.850 10.00 9.800 9.820 283,812 -0.01(-0.10%)
Jul 11, 2006 9.750 9.850 9.650 9.830 365,528 +0.04(+0.41%)
Jul 10, 2006 10.06 10.06 9.790 9.790 285,556 -0.19(-1.90%)
Jul 07, 2006 10.22 10.23 9.900 9.980 361,357 -0.25(-2.44%)
Jul 06, 2006 9.840 10.24 9.820 10.23 473,733 +0.47(+4.82%)
Jul 05, 2006 10.00 10.06 9.740 9.760 291,641 -0.33(-3.27%)
Jul 03, 2006 10.07 10.09 9.880 10.09 183,833 +0.04(+0.40%)
Jun 30, 2006 10.13 10.19 9.980 10.05 657,404 +0.05(+0.50%)
Jun 29, 2006 9.770 10.03 9.580 10.00 787,300 +0.30(+3.09%)
Jun 28, 2006 9.530 9.850 9.260 9.700 434,424 +0.27(+2.86%)
Jun 27, 2006 10.00 10.02 9.330 9.430 336,457 -0.57(-5.70%)
Jun 26, 2006 9.970 10.06 9.840 10.00 223,500 +0.10(+1.01%)
Jun 23, 2006 9.800 9.990 9.650 9.900 240,309 +0.06(+0.61%)
Jun 22, 2006 9.750 9.920 9.660 9.840 315,633 +0.02(+0.20%)
Jun 21, 2006 9.640 9.920 9.630 9.820 262,137 +0.18(+1.87%)
Jun 20, 2006 9.760 10.00 9.590 9.640 411,317 -0.06(-0.62%)
Jun 19, 2006 10.00 10.05 9.600 9.700 507,088 -0.27(-2.71%)
Jun 16, 2006 10.56 10.60 9.920 9.970 1,411,361 -0.64(-6.03%)
Jun 15, 2006 10.18 10.72 10.17 10.61 351,898 +0.51(+5.05%)
Jun 14, 2006 9.810 10.21 9.700 10.10 460,624 +0.27(+2.75%)
Jun 13, 2006 9.961 10.14 9.510 9.830 560,983 -0.14(-1.40%)
Jun 12, 2006 10.50 10.50 9.940 9.970 644,083 -0.51(-4.87%)
Jun 09, 2006 10.81 10.99 10.43 10.48 328,086 -0.25(-2.33%)
Jun 08, 2006 10.37 10.81 10.16 10.73 576,164 +0.26(+2.48%)
Jun 07, 2006 10.41 10.86 10.21 10.47 725,505 +0.17(+1.65%)
Jun 06, 2006 10.43 10.43 10.10 10.30 592,532 -0.10(-0.96%)
Jun 05, 2006 11.15 11.15 10.33 10.40 487,235 -0.73(-6.56%)
Jun 02, 2006 11.11 11.24 10.94 11.13 560,981 +0.08(+0.72%)
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.