Skip to main content

Exelixis Inc (NQ: EXEL )

22.40 -0.15 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.60 22.75 22.38 22.40 1,189,764 -0.15(-0.67%)
Jul 11, 2024 22.26 22.72 22.13 22.55 1,267,751 +0.50(+2.27%)
Jul 10, 2024 22.15 22.30 21.99 22.05 1,171,972 -0.10(-0.45%)
Jul 09, 2024 22.03 22.15 21.86 22.15 1,412,885 +0.06(+0.27%)
Jul 08, 2024 22.16 22.40 22.04 22.09 1,555,070 -0.01(-0.05%)
Jul 05, 2024 21.96 22.17 21.87 22.10 630,363 +0.14(+0.64%)
Jul 03, 2024 22.16 22.22 21.82 21.96 731,892 -0.19(-0.86%)
Jul 02, 2024 22.18 22.26 22.05 22.15 916,827 -0.10(-0.45%)
Jul 01, 2024 22.42 22.73 22.23 22.25 1,335,399 -0.22(-0.98%)
Jun 28, 2024 22.55 22.58 22.33 22.47 2,860,607 -0.06(-0.27%)
Jun 27, 2024 22.47 22.59 22.34 22.53 1,569,014 +0.15(+0.67%)
Jun 26, 2024 22.21 22.48 22.12 22.38 1,335,034 +0.12(+0.54%)
Jun 25, 2024 22.36 22.44 22.09 22.26 1,747,477 -0.06(-0.27%)
Jun 24, 2024 22.21 22.55 22.19 22.32 1,676,023 +0.12(+0.54%)
Jun 21, 2024 21.88 22.23 21.84 22.20 5,752,215 +0.47(+2.16%)
Jun 20, 2024 21.44 21.82 21.36 21.73 1,518,520 +0.17(+0.79%)
Jun 18, 2024 21.77 21.88 21.48 21.56 1,682,378 -0.22(-1.01%)
Jun 17, 2024 21.63 21.80 21.56 21.78 968,291 +0.04(+0.18%)
Jun 14, 2024 21.86 21.88 21.63 21.74 1,152,854 -0.22(-1.00%)
Jun 13, 2024 22.00 22.05 21.54 21.96 1,110,612 -0.10(-0.45%)
Jun 12, 2024 22.14 22.21 21.84 22.06 1,347,016 +0.03(+0.14%)
Jun 11, 2024 22.03 22.10 21.89 22.03 1,350,945 -0.10(-0.45%)
Jun 10, 2024 21.73 22.18 21.54 22.13 1,475,979 +0.25(+1.14%)
Jun 07, 2024 22.16 22.17 21.86 21.88 1,303,478 -0.30(-1.35%)
Jun 06, 2024 21.87 22.24 21.73 22.18 1,393,084 +0.22(+1.00%)
Jun 05, 2024 21.72 21.99 21.57 21.96 1,384,531 +0.22(+1.01%)
Jun 04, 2024 21.99 22.16 21.68 21.74 1,506,385 -0.19(-0.87%)
Jun 03, 2024 21.59 22.30 21.57 21.93 2,025,169 +0.24(+1.11%)
May 31, 2024 21.37 21.73 21.18 21.69 3,013,019 +0.91(+4.38%)
May 30, 2024 20.53 20.89 20.40 20.78 1,990,519 +0.29(+1.42%)
May 29, 2024 20.31 20.59 20.14 20.49 1,870,637 +0.15(+0.74%)
May 28, 2024 20.43 20.63 20.18 20.34 1,642,186 -0.23(-1.12%)
May 24, 2024 20.48 20.70 20.43 20.57 1,704,028 +0.16(+0.78%)
May 23, 2024 21.03 21.05 20.23 20.41 1,795,614 -0.59(-2.81%)
May 22, 2024 20.98 21.33 20.94 21.00 1,528,552 -0.02(-0.10%)
May 21, 2024 21.01 21.19 20.89 21.02 1,773,996 -0.04(-0.19%)
May 20, 2024 20.99 21.21 20.87 21.06 1,791,202 +0.15(+0.72%)
May 17, 2024 21.21 21.21 20.76 20.91 1,548,191 -0.32(-1.51%)
May 16, 2024 21.05 21.27 20.87 21.23 2,004,990 +0.11(+0.52%)
May 15, 2024 21.12 21.38 21.09 21.12 1,833,937 +0.13(+0.62%)
May 14, 2024 21.28 21.38 20.78 20.99 2,123,261 -0.28(-1.32%)
May 13, 2024 21.37 21.59 21.12 21.27 1,988,581 -0.10(-0.47%)
May 10, 2024 21.70 21.93 21.34 21.37 1,687,956 -0.39(-1.79%)
May 09, 2024 21.62 21.79 21.55 21.76 1,420,956 +0.17(+0.79%)
May 08, 2024 22.23 22.23 21.57 21.59 2,209,901 -0.56(-2.53%)
May 07, 2024 22.00 22.41 21.96 22.15 2,595,680 +0.25(+1.14%)
May 06, 2024 22.00 22.30 21.80 21.90 2,158,487 +0.00(+0.00%)
May 03, 2024 22.21 22.47 21.73 21.90 2,475,481 -0.22(-0.99%)
May 02, 2024 21.99 22.20 21.51 22.12 3,207,625 +0.20(+0.89%)
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.