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 (%)
Sep 30, 2010 3.990 4.010 3.880 3.920 633,339 -0.02(-0.51%)
Sep 29, 2010 3.960 4.000 3.865 3.940 626,233 -0.06(-1.50%)
Sep 28, 2010 4.070 4.080 3.950 4.000 772,553 -0.09(-2.20%)
Sep 27, 2010 4.180 4.200 4.080 4.090 427,248 -0.08(-1.92%)
Sep 24, 2010 4.110 4.190 4.025 4.170 828,247 +0.15(+3.73%)
Sep 23, 2010 4.170 4.170 3.970 4.020 1,048,069 -0.18(-4.29%)
Sep 22, 2010 4.260 4.290 4.180 4.200 1,017,977 -0.07(-1.64%)
Sep 21, 2010 4.240 4.280 4.180 4.270 1,109,826 +0.06(+1.43%)
Sep 20, 2010 4.030 4.210 3.960 4.210 1,367,237 +0.21(+5.25%)
Sep 17, 2010 4.000 4.020 3.830 4.000 1,655,090 +0.00(+0.00%)
Sep 15, 2010 3.990 4.070 3.880 4.000 798,909 -0.01(-0.25%)
Sep 14, 2010 3.910 4.030 3.830 4.010 1,192,608 +0.09(+2.30%)
Sep 13, 2010 3.810 3.950 3.780 3.920 975,436 +0.15(+3.98%)
Sep 10, 2010 3.600 3.800 3.600 3.770 1,180,334 +0.03(+0.80%)
Sep 09, 2010 3.880 3.940 3.710 3.740 1,938,822 +0.00(+0.00%)
Sep 08, 2010 3.600 3.760 3.600 3.740 1,001,058 +0.17(+4.76%)
Sep 07, 2010 3.800 3.830 3.560 3.570 1,493,410 -0.23(-6.05%)
Sep 03, 2010 3.550 3.820 3.480 3.800 2,188,485 +0.30(+8.57%)
Sep 02, 2010 3.360 3.590 3.220 3.500 2,104,170 +0.18(+5.42%)
Sep 01, 2010 3.250 3.340 3.080 3.320 2,467,858 +0.35(+11.78%)
Aug 31, 2010 3.090 3.140 2.960 2.970 2,495,804 -0.13(-4.19%)
Aug 30, 2010 3.290 3.310 3.100 3.100 1,081,891 -0.16(-4.91%)
Aug 27, 2010 3.280 3.300 3.160 3.260 978,535 +0.04(+1.24%)
Aug 26, 2010 3.240 3.330 3.150 3.220 1,116,361 +0.22(+7.15%)
Aug 25, 2010 3.030 3.040 2.950 3.005 666,898 -0.06(-2.12%)
Aug 24, 2010 2.980 3.110 2.960 3.070 1,012,302 +0.05(+1.66%)
Aug 23, 2010 3.130 3.162 3.010 3.020 763,425 -0.10(-3.21%)
Aug 20, 2010 2.950 3.130 2.950 3.120 852,659 +0.14(+4.70%)
Aug 19, 2010 3.200 3.230 2.960 2.980 1,030,537 -0.23(-7.17%)
Aug 18, 2010 2.920 3.280 2.900 3.210 1,405,755 +0.32(+11.07%)
Aug 17, 2010 2.920 2.930 2.865 2.890 501,311 -0.01(-0.34%)
Aug 16, 2010 2.870 2.920 2.860 2.900 488,520 +0.02(+0.69%)
Aug 13, 2010 2.890 3.000 2.864 2.880 608,182 -0.04(-1.37%)
Aug 12, 2010 3.010 3.050 2.890 2.920 973,014 -0.09(-2.99%)
Aug 11, 2010 3.070 3.090 3.010 3.010 832,858 -0.13(-4.14%)
Aug 10, 2010 3.220 3.260 3.110 3.140 940,533 -0.12(-3.68%)
Aug 09, 2010 3.130 3.280 3.090 3.260 781,236 +0.17(+5.50%)
Aug 06, 2010 3.070 3.220 3.070 3.090 548,250 -0.03(-0.96%)
Aug 05, 2010 3.220 3.300 3.100 3.120 675,109 -0.14(-4.29%)
Aug 04, 2010 3.200 3.270 3.190 3.260 406,460 +0.09(+2.84%)
Aug 03, 2010 3.180 3.300 3.150 3.170 760,671 -0.04(-1.25%)
Aug 02, 2010 3.190 3.280 3.160 3.210 753,909 +0.09(+2.88%)
Jul 30, 2010 3.060 3.240 3.060 3.120 819,638 +0.04(+1.30%)
Jul 29, 2010 3.240 3.360 3.080 3.080 785,096 -0.13(-4.05%)
Jul 28, 2010 3.230 3.380 3.170 3.210 514,808 -0.02(-0.62%)
Jul 27, 2010 3.410 3.500 3.210 3.230 883,335 -0.14(-4.15%)
Jul 26, 2010 3.210 3.380 3.190 3.370 825,741 +0.16(+4.98%)
Jul 23, 2010 3.140 3.301 3.050 3.210 1,099,718 +0.05(+1.58%)
Jul 22, 2010 3.140 3.190 3.120 3.160 707,377 +0.09(+2.93%)
Jul 21, 2010 3.200 3.240 3.040 3.070 740,026 -0.08(-2.54%)
Jul 20, 2010 3.130 3.230 3.100 3.150 732,837 -0.03(-0.94%)
Jul 19, 2010 3.140 3.240 3.100 3.180 865,253 +0.07(+2.25%)
Jul 16, 2010 3.420 3.440 3.100 3.110 1,431,511 -0.35(-10.12%)
Jul 15, 2010 3.560 3.580 3.410 3.460 527,368 -0.07(-1.98%)
Jul 14, 2010 3.610 3.645 3.490 3.530 684,708 -0.09(-2.49%)
Jul 13, 2010 3.500 3.640 3.480 3.620 1,295,844 +0.17(+4.93%)
Jul 12, 2010 3.620 3.630 3.450 3.450 664,440 -0.15(-4.17%)
Jul 09, 2010 3.640 3.670 3.500 3.600 760,039 -0.06(-1.64%)
Jul 08, 2010 3.640 3.690 3.510 3.660 783,336 +0.08(+2.23%)
Jul 07, 2010 3.450 3.590 3.410 3.580 1,139,104 +0.18(+5.29%)
Jul 06, 2010 3.720 3.760 3.390 3.400 1,418,929 -0.15(-4.23%)
Jul 02, 2010 3.290 3.580 3.260 3.550 1,991,690 +0.27(+8.23%)
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.