Skip to main content

Exelixis Inc (NQ: EXEL )

23.73 -0.13 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.35 22.42 21.80 21.85 2,135,471 -0.54(-2.41%)
Sep 28, 2023 22.19 22.51 22.09 22.39 3,821,724 +0.20(+0.90%)
Sep 27, 2023 21.81 22.19 21.79 22.19 2,119,854 +0.44(+2.02%)
Sep 26, 2023 21.84 22.12 21.73 21.75 1,509,007 -0.08(-0.37%)
Sep 25, 2023 21.62 21.84 21.75 21.83 1,782,307 +0.35(+1.63%)
Sep 22, 2023 21.60 21.75 21.44 21.48 2,242,902 -0.10(-0.46%)
Sep 21, 2023 21.50 21.80 21.46 21.58 1,964,592 +0.07(+0.33%)
Sep 20, 2023 21.44 21.63 21.30 21.51 1,379,648 +0.09(+0.42%)
Sep 19, 2023 21.36 21.55 21.30 21.42 1,819,969 +0.07(+0.33%)
Sep 18, 2023 21.84 21.90 21.31 21.35 3,511,543 -0.46(-2.11%)
Sep 15, 2023 22.26 22.27 21.59 21.81 6,554,174 -0.46(-2.07%)
Sep 14, 2023 22.21 22.40 22.15 22.27 1,803,300 +0.11(+0.50%)
Sep 13, 2023 22.05 22.27 22.02 22.16 1,888,247 +0.07(+0.32%)
Sep 12, 2023 22.08 22.23 21.91 22.09 1,712,530 +0.10(+0.45%)
Sep 11, 2023 22.03 22.18 21.89 21.99 1,940,328 -0.12(-0.54%)
Sep 08, 2023 22.13 22.23 22.02 22.11 1,432,922 +0.09(+0.41%)
Sep 07, 2023 22.28 22.36 22.01 22.02 1,897,322 -0.20(-0.90%)
Sep 06, 2023 22.35 22.35 22.02 22.22 1,583,002 -0.05(-0.22%)
Sep 05, 2023 22.64 22.74 22.27 22.27 2,026,562 -0.47(-2.07%)
Sep 01, 2023 22.56 22.80 22.50 22.74 1,495,882 +0.35(+1.56%)
Aug 31, 2023 22.49 22.57 22.30 22.39 1,904,695 -0.11(-0.49%)
Aug 30, 2023 22.40 22.64 22.35 22.50 2,439,212 +0.10(+0.45%)
Aug 29, 2023 22.15 22.45 22.15 22.40 2,441,415 +0.22(+0.99%)
Aug 28, 2023 21.99 22.30 21.99 22.18 2,302,620 +0.19(+0.86%)
Aug 25, 2023 21.76 22.11 21.74 21.99 2,294,974 +0.24(+1.10%)
Aug 24, 2023 22.00 22.14 21.74 21.75 2,101,461 +0.00(+0.00%)
Aug 23, 2023 21.54 21.79 21.54 21.75 1,711,997 +0.27(+1.26%)
Aug 22, 2023 21.45 21.59 21.38 21.48 1,944,238 +0.11(+0.51%)
Aug 21, 2023 21.16 21.44 21.05 21.37 2,344,056 +0.27(+1.28%)
Aug 18, 2023 20.85 21.17 20.84 21.10 2,067,119 +0.10(+0.48%)
Aug 17, 2023 21.35 21.42 20.99 21.00 1,713,369 -0.32(-1.50%)
Aug 16, 2023 21.55 21.63 21.27 21.32 1,718,255 -0.24(-1.11%)
Aug 15, 2023 21.59 21.61 21.46 21.56 1,427,659 +0.05(+0.23%)
Aug 14, 2023 21.50 21.75 21.44 21.51 2,512,661 -0.01(-0.05%)
Aug 11, 2023 21.18 21.59 21.18 21.52 2,526,180 +0.37(+1.75%)
Aug 10, 2023 20.70 21.16 20.66 21.15 2,569,470 +0.53(+2.57%)
Aug 09, 2023 20.48 20.82 20.44 20.62 2,463,654 +0.12(+0.59%)
Aug 08, 2023 20.18 20.57 20.02 20.50 4,886,313 +0.25(+1.23%)
Aug 07, 2023 20.30 20.46 20.16 20.25 1,864,544 -0.02(-0.10%)
Aug 04, 2023 20.68 20.70 20.22 20.27 3,667,223 -0.49(-2.36%)
Aug 03, 2023 20.45 20.79 20.22 20.76 2,883,627 +0.42(+2.06%)
Aug 02, 2023 20.00 20.74 19.88 20.34 4,962,255 +0.71(+3.62%)
Aug 01, 2023 19.74 19.79 19.55 19.63 1,938,362 -0.08(-0.41%)
Jul 31, 2023 19.84 19.88 19.50 19.71 2,410,132 -0.14(-0.71%)
Jul 28, 2023 19.66 19.89 19.64 19.85 1,780,256 +0.25(+1.28%)
Jul 27, 2023 19.87 19.96 19.57 19.60 2,154,183 -0.22(-1.11%)
Jul 26, 2023 19.76 19.95 19.59 19.82 2,025,900 +0.05(+0.25%)
Jul 25, 2023 19.79 20.00 19.71 19.77 1,423,413 -0.12(-0.60%)
Jul 24, 2023 19.76 20.19 19.76 19.89 3,232,074 +0.20(+1.02%)
Jul 21, 2023 19.98 20.04 19.68 19.69 1,663,781 -0.18(-0.91%)
Jul 20, 2023 19.64 19.88 19.63 19.87 3,622,871 +0.33(+1.69%)
Jul 19, 2023 19.31 19.60 19.31 19.54 2,027,505 +0.24(+1.24%)
Jul 18, 2023 19.19 19.66 19.16 19.30 2,548,668 +0.11(+0.57%)
Jul 17, 2023 19.39 19.57 19.18 19.19 1,736,308 -0.20(-1.03%)
Jul 14, 2023 19.34 19.51 19.32 19.39 1,505,458 +0.04(+0.21%)
Jul 13, 2023 19.38 19.54 19.23 19.35 1,265,742 -0.02(-0.10%)
Jul 12, 2023 19.22 19.45 19.09 19.37 1,145,025 +0.17(+0.89%)
Jul 11, 2023 18.98 19.22 18.95 19.20 1,540,794 +0.13(+0.68%)
Jul 10, 2023 19.30 19.48 19.00 19.07 1,851,229 -0.24(-1.24%)
Jul 07, 2023 19.42 19.56 19.17 19.31 1,404,977 -0.02(-0.10%)
Jul 06, 2023 19.01 19.42 18.98 19.33 3,013,998 +0.29(+1.52%)
Jul 05, 2023 19.07 19.20 18.99 19.04 1,993,558 -0.09(-0.47%)
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.