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

Exelixis Inc (NQ: EXEL )

23.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 30, 2003 8.100 8.170 7.580 8.070 830,400 -0.02(-0.25%)
May 29, 2003 8.050 8.170 8.000 8.090 347,600 +0.06(+0.75%)
May 28, 2003 8.130 8.150 7.950 8.030 385,300 +0.00(+0.00%)
May 27, 2003 8.180 8.300 7.950 8.030 518,900 -0.04(-0.50%)
May 23, 2003 7.920 8.140 7.870 8.070 505,400 +0.17(+2.15%)
May 22, 2003 7.570 7.910 7.480 7.900 364,800 +0.26(+3.40%)
May 21, 2003 7.540 7.680 7.350 7.640 276,400 +0.08(+1.06%)
May 20, 2003 7.240 7.570 7.240 7.560 181,200 +0.29(+3.99%)
May 19, 2003 7.710 8.000 7.200 7.270 327,700 -0.41(-5.34%)
May 16, 2003 7.720 8.000 7.620 7.680 319,100 -0.32(-4.00%)
May 15, 2003 7.940 8.100 7.870 8.000 236,100 +0.02(+0.25%)
May 14, 2003 7.740 8.090 7.740 7.980 330,100 +0.11(+1.40%)
May 13, 2003 7.820 7.900 7.690 7.870 286,800 -0.03(-0.38%)
May 12, 2003 7.630 8.000 7.630 7.900 193,800 +0.26(+3.40%)
May 09, 2003 7.710 7.850 7.590 7.640 201,110 -0.11(-1.42%)
May 08, 2003 8.330 8.390 7.750 7.750 252,200 -0.58(-6.96%)
May 07, 2003 8.370 8.690 8.230 8.330 108,600 -0.15(-1.77%)
May 06, 2003 9.370 9.410 8.390 8.480 910,700 -0.74(-8.03%)
May 05, 2003 8.430 9.370 8.390 9.220 524,600 +0.60(+6.96%)
May 02, 2003 8.520 8.750 8.460 8.620 287,300 +0.01(+0.12%)
May 01, 2003 8.490 8.650 8.390 8.610 295,200 +0.09(+1.07%)
Apr 30, 2003 8.250 8.520 8.120 8.519 304,200 +0.27(+3.26%)
Apr 29, 2003 8.100 8.600 8.000 8.250 565,700 +0.16(+1.98%)
Apr 28, 2003 7.700 8.100 7.670 8.090 141,500 +0.41(+5.34%)
Apr 25, 2003 7.720 7.900 7.650 7.680 87,100 -0.03(-0.39%)
Apr 24, 2003 7.960 8.000 7.560 7.710 213,800 -0.26(-3.26%)
Apr 23, 2003 7.480 8.000 7.460 7.970 301,700 +0.47(+6.27%)
Apr 22, 2003 7.370 7.510 7.250 7.500 246,600 +0.10(+1.35%)
Apr 21, 2003 7.290 7.420 7.290 7.400 104,100 +0.10(+1.37%)
Apr 17, 2003 7.240 7.370 6.960 7.300 90,800 +0.14(+1.96%)
Apr 16, 2003 7.460 7.470 6.850 7.160 132,600 -0.26(-3.50%)
Apr 15, 2003 7.400 7.450 7.100 7.420 180,600 -0.05(-0.67%)
Apr 14, 2003 7.470 7.500 7.260 7.470 113,800 -0.13(-1.71%)
Apr 11, 2003 7.120 7.600 7.010 7.600 388,000 +0.06(+0.80%)
Apr 10, 2003 7.120 7.540 7.010 7.540 101,500 +0.42(+5.90%)
Apr 09, 2003 7.540 7.560 7.000 7.120 317,600 -0.42(-5.57%)
Apr 08, 2003 7.060 7.540 6.960 7.540 91,100 +0.41(+5.75%)
Apr 07, 2003 7.160 7.550 7.030 7.130 161,200 +0.06(+0.85%)
Apr 04, 2003 7.140 7.350 7.070 7.070 112,300 -0.17(-2.35%)
Apr 03, 2003 7.350 7.350 6.900 7.240 183,500 +0.16(+2.26%)
Apr 02, 2003 6.860 7.150 6.700 7.080 152,500 +0.36(+5.34%)
Apr 01, 2003 6.560 6.880 6.520 6.721 134,400 +0.07(+1.07%)
Mar 31, 2003 6.500 7.290 6.350 6.650 360,621 +0.20(+3.10%)
Mar 28, 2003 6.689 7.020 6.450 6.450 229,211 -0.20(-3.01%)
Mar 27, 2003 6.290 6.690 6.000 6.650 179,150 +0.38(+6.06%)
Mar 26, 2003 6.100 6.320 6.100 6.270 117,378 +0.16(+2.60%)
Mar 25, 2003 6.250 6.290 5.750 6.111 35,580,000 -0.14(-2.22%)
Mar 24, 2003 6.490 6.500 6.150 6.250 207,133 -0.30(-4.58%)
Mar 21, 2003 6.670 6.840 6.550 6.550 591,612 -0.07(-1.06%)
Mar 20, 2003 6.370 6.670 6.020 6.620 155,535 +0.18(+2.80%)
Mar 19, 2003 6.820 6.850 6.000 6.440 252,328 -0.36(-5.29%)
Mar 18, 2003 5.950 6.800 5.930 6.800 835,419 +0.56(+8.97%)
Mar 17, 2003 5.710 6.790 5.700 6.240 245,899 +0.60(+10.64%)
Mar 14, 2003 5.750 5.970 5.520 5.640 121,533 -0.15(-2.59%)
Mar 13, 2003 5.220 5.830 5.180 5.790 94,600 +0.62(+11.99%)
Mar 12, 2003 5.150 5.230 5.010 5.170 104,300 -0.04(-0.77%)
Mar 11, 2003 5.310 5.430 5.100 5.210 60,800 -0.06(-1.14%)
Mar 10, 2003 5.430 5.540 5.250 5.270 69,900 -0.16(-2.95%)
Mar 07, 2003 5.480 5.620 5.410 5.430 38,700 -0.18(-3.21%)
Mar 06, 2003 5.940 5.940 5.500 5.610 77,800 -0.23(-3.94%)
Mar 05, 2003 5.730 5.920 5.720 5.840 51,000 +0.12(+2.10%)
Mar 04, 2003 6.000 6.030 5.720 5.720 57,900 -0.27(-4.51%)
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.