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 (%)
Feb 27, 2009 4.340 4.490 4.280 4.320 799,984 -0.10(-2.26%)
Feb 26, 2009 4.730 4.740 4.390 4.420 940,230 -0.23(-4.95%)
Feb 25, 2009 4.840 4.880 4.600 4.650 726,556 -0.17(-3.53%)
Feb 24, 2009 4.690 4.895 4.570 4.820 1,193,601 +0.21(+4.56%)
Feb 23, 2009 4.680 4.760 4.600 4.610 637,849 -0.08(-1.71%)
Feb 20, 2009 4.720 4.900 4.607 4.690 735,636 -0.09(-1.88%)
Feb 19, 2009 4.920 5.010 4.780 4.780 657,502 -0.07(-1.44%)
Feb 18, 2009 5.010 5.040 4.820 4.850 593,346 -0.12(-2.41%)
Feb 17, 2009 5.000 5.120 4.900 4.970 479,761 -0.29(-5.51%)
Feb 13, 2009 5.560 5.560 5.210 5.260 564,564 -0.28(-5.05%)
Feb 12, 2009 5.310 5.600 5.280 5.540 408,637 +0.01(+0.18%)
Feb 11, 2009 5.450 5.670 5.350 5.530 469,456 +0.04(+0.73%)
Feb 10, 2009 5.930 6.110 5.460 5.490 715,647 -0.51(-8.50%)
Feb 09, 2009 5.850 6.040 5.690 6.000 551,864 +0.15(+2.56%)
Feb 06, 2009 5.540 5.880 5.510 5.850 932,142 +0.29(+5.22%)
Feb 05, 2009 5.310 5.600 5.290 5.560 683,815 +0.18(+3.35%)
Feb 04, 2009 5.340 5.640 5.120 5.380 669,989 +0.03(+0.56%)
Feb 03, 2009 5.200 5.410 5.090 5.350 589,649 +0.19(+3.68%)
Feb 02, 2009 4.820 5.210 4.820 5.160 681,464 +0.23(+4.67%)
Jan 30, 2009 5.000 5.140 4.880 4.930 365,754 -0.02(-0.40%)
Jan 29, 2009 5.230 5.250 4.880 4.950 711,645 -0.35(-6.60%)
Jan 28, 2009 5.020 5.300 4.950 5.300 737,104 +0.37(+7.51%)
Jan 27, 2009 4.690 5.000 4.500 4.930 501,298 +0.25(+5.34%)
Jan 26, 2009 4.450 4.810 4.260 4.680 727,990 +0.23(+5.17%)
Jan 23, 2009 4.310 4.640 4.300 4.450 514,751 -0.03(-0.67%)
Jan 22, 2009 4.490 4.620 4.300 4.480 528,302 -0.16(-3.45%)
Jan 21, 2009 4.270 4.700 4.240 4.640 683,903 +0.44(+10.48%)
Jan 20, 2009 4.660 4.700 4.200 4.200 768,523 -0.53(-11.21%)
Jan 16, 2009 4.640 4.760 4.460 4.730 561,895 +0.13(+2.83%)
Jan 15, 2009 4.790 4.860 4.340 4.600 1,818,832 -0.19(-3.97%)
Jan 14, 2009 4.790 4.990 4.710 4.790 435,290 -0.11(-2.24%)
Jan 13, 2009 4.730 5.060 4.630 4.900 605,994 +0.15(+3.16%)
Jan 12, 2009 4.850 4.880 4.570 4.750 672,151 -0.10(-2.06%)
Jan 09, 2009 5.150 5.220 4.850 4.850 614,157 -0.32(-6.19%)
Jan 08, 2009 4.810 5.170 4.800 5.170 551,497 +0.24(+4.87%)
Jan 07, 2009 5.090 5.120 4.840 4.930 710,841 -0.28(-5.37%)
Jan 06, 2009 5.250 5.300 5.120 5.210 765,378 +0.05(+0.97%)
Jan 05, 2009 5.220 5.230 4.930 5.160 516,241 -0.06(-1.15%)
Jan 02, 2009 5.030 5.250 4.940 5.220 398,575 +0.20(+3.98%)
Dec 31, 2008 4.950 5.080 4.840 5.020 754,488 +0.10(+2.03%)
Dec 30, 2008 4.740 4.920 4.650 4.920 780,938 +0.26(+5.58%)
Dec 29, 2008 4.930 4.940 4.580 4.660 427,250 -0.27(-5.48%)
Dec 26, 2008 4.900 4.940 4.700 4.930 290,774 +0.06(+1.23%)
Dec 24, 2008 4.960 5.020 4.840 4.870 202,322 -0.07(-1.42%)
Dec 23, 2008 5.110 5.220 4.910 4.940 627,108 -0.14(-2.76%)
Dec 22, 2008 5.220 5.350 4.800 5.080 1,222,404 -0.04(-0.78%)
Dec 19, 2008 5.250 5.350 5.060 5.120 1,629,350 +0.01(+0.20%)
Dec 18, 2008 5.330 5.450 5.020 5.110 993,623 -0.18(-3.40%)
Dec 17, 2008 4.950 5.500 4.900 5.290 1,275,456 +0.25(+4.96%)
Dec 16, 2008 4.690 5.040 4.660 5.040 1,699,215 +0.52(+11.50%)
Dec 15, 2008 5.390 5.400 4.450 4.520 2,227,433 -0.43(-8.69%)
Dec 12, 2008 4.500 5.000 4.000 4.950 5,331,359 +1.22(+32.71%)
Dec 11, 2008 3.800 4.040 3.690 3.730 1,011,600 -0.07(-1.84%)
Dec 10, 2008 3.610 3.840 3.590 3.800 786,454 +0.25(+7.04%)
Dec 09, 2008 3.720 3.900 3.500 3.550 804,454 -0.15(-4.05%)
Dec 08, 2008 3.650 3.740 3.480 3.700 873,955 +0.16(+4.52%)
Dec 05, 2008 3.270 3.600 3.120 3.540 1,003,959 +0.20(+5.99%)
Dec 04, 2008 3.390 3.640 3.110 3.340 1,113,771 -0.10(-2.91%)
Dec 03, 2008 3.238 3.480 3.100 3.440 1,055,186 +0.14(+4.24%)
Dec 02, 2008 2.910 3.400 2.800 3.300 1,602,505 +0.52(+18.71%)
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.