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 (%)
Feb 28, 2023 17.33 17.62 17.06 17.08 2,606,253 -0.37(-2.12%)
Feb 27, 2023 17.23 17.50 17.16 17.45 3,059,826 +0.32(+1.87%)
Feb 24, 2023 17.38 17.43 17.12 17.13 1,786,050 -0.30(-1.72%)
Feb 23, 2023 17.41 17.66 17.37 17.43 2,067,727 +0.06(+0.35%)
Feb 22, 2023 17.34 17.47 17.21 17.37 4,382,680 -0.08(-0.46%)
Feb 21, 2023 17.45 17.55 17.39 17.45 5,684,720 -0.04(-0.23%)
Feb 17, 2023 17.48 17.64 17.34 17.49 3,239,759 -0.02(-0.11%)
Feb 16, 2023 17.67 17.80 17.47 17.51 1,890,599 -0.26(-1.46%)
Feb 15, 2023 18.00 18.13 17.59 17.77 2,677,430 -0.31(-1.71%)
Feb 14, 2023 17.77 18.16 17.65 18.08 3,731,894 +0.39(+2.20%)
Feb 13, 2023 17.43 17.72 17.13 17.69 1,812,870 +0.14(+0.80%)
Feb 10, 2023 17.58 17.69 17.43 17.55 2,828,154 -0.03(-0.17%)
Feb 09, 2023 17.75 18.05 17.43 17.58 3,065,278 -0.18(-1.01%)
Feb 08, 2023 17.00 17.93 16.99 17.76 3,424,359 +0.47(+2.72%)
Feb 07, 2023 17.16 17.35 17.00 17.29 2,540,431 +0.02(+0.12%)
Feb 06, 2023 17.47 17.50 17.27 17.27 1,575,028 -0.28(-1.60%)
Feb 03, 2023 17.58 17.74 17.48 17.55 1,880,593 -0.06(-0.34%)
Feb 02, 2023 17.62 17.78 17.41 17.61 1,973,538 +0.05(+0.28%)
Feb 01, 2023 17.53 17.68 17.09 17.56 3,301,562 -0.06(-0.34%)
Jan 31, 2023 17.34 17.65 17.34 17.62 2,547,118 +0.23(+1.32%)
Jan 30, 2023 17.41 17.52 17.34 17.39 2,204,385 -0.08(-0.46%)
Jan 27, 2023 17.70 17.80 17.46 17.47 1,597,903 -0.24(-1.36%)
Jan 26, 2023 17.64 17.80 17.46 17.71 2,081,796 +0.38(+2.19%)
Jan 25, 2023 17.28 17.37 17.00 17.33 2,576,068 -0.03(-0.17%)
Jan 24, 2023 17.03 17.60 17.00 17.36 3,673,205 +0.34(+2.00%)
Jan 23, 2023 16.71 17.03 16.55 17.02 5,460,933 +0.29(+1.73%)
Jan 20, 2023 16.64 16.85 16.36 16.73 7,944,551 +0.20(+1.21%)
Jan 19, 2023 16.32 16.61 16.31 16.53 2,944,210 +0.23(+1.41%)
Jan 18, 2023 16.33 16.53 16.29 16.30 2,550,788 -0.02(-0.12%)
Jan 17, 2023 16.41 16.50 16.21 16.32 2,024,969 -0.11(-0.67%)
Jan 13, 2023 16.60 16.86 16.16 16.43 2,452,327 -0.26(-1.56%)
Jan 12, 2023 16.71 16.71 16.40 16.69 2,900,609 -0.10(-0.60%)
Jan 11, 2023 17.09 17.09 16.62 16.79 1,990,022 -0.38(-2.21%)
Jan 10, 2023 16.82 17.18 16.79 17.17 2,443,120 +0.31(+1.84%)
Jan 09, 2023 17.23 17.34 16.54 16.86 4,140,558 -0.41(-2.37%)
Jan 06, 2023 16.69 17.65 16.66 17.27 2,632,194 +0.68(+4.10%)
Jan 05, 2023 16.92 17.00 16.45 16.59 3,166,615 -0.44(-2.58%)
Jan 04, 2023 16.41 17.07 16.40 17.03 2,538,832 +0.73(+4.48%)
Jan 03, 2023 16.03 16.40 16.03 16.30 2,373,361 +0.26(+1.62%)
Dec 30, 2022 15.61 16.07 15.58 16.04 2,208,343 +0.38(+2.43%)
Dec 29, 2022 15.48 15.78 15.36 15.66 1,798,037 +0.25(+1.62%)
Dec 28, 2022 15.49 15.70 15.40 15.41 1,159,958 -0.07(-0.45%)
Dec 27, 2022 15.80 15.84 15.47 15.48 1,384,363 -0.35(-2.21%)
Dec 23, 2022 15.88 16.02 15.71 15.83 1,558,334 -0.06(-0.38%)
Dec 22, 2022 15.70 15.91 15.57 15.89 1,661,236 +0.13(+0.82%)
Dec 21, 2022 15.73 15.91 15.62 15.76 1,739,845 +0.07(+0.45%)
Dec 20, 2022 15.39 15.77 15.39 15.69 1,605,907 +0.25(+1.62%)
Dec 19, 2022 15.98 16.06 15.32 15.44 2,683,180 -0.50(-3.14%)
Dec 16, 2022 15.73 15.99 15.56 15.94 7,305,540 +0.14(+0.89%)
Dec 15, 2022 16.08 16.14 15.71 15.80 2,052,206 -0.39(-2.41%)
Dec 14, 2022 15.96 16.23 15.87 16.19 1,945,809 +0.14(+0.87%)
Dec 13, 2022 16.32 16.47 16.02 16.05 2,221,262 -0.03(-0.19%)
Dec 12, 2022 15.70 16.11 15.66 16.08 2,975,161 +0.31(+1.97%)
Dec 09, 2022 16.38 16.42 15.69 15.77 2,574,751 -0.75(-4.54%)
Dec 08, 2022 16.35 16.61 16.08 16.52 1,330,888 +0.17(+1.04%)
Dec 07, 2022 16.66 16.77 16.16 16.35 1,848,261 -0.32(-1.92%)
Dec 06, 2022 17.32 17.67 16.54 16.67 1,348,729 -0.55(-3.19%)
Dec 05, 2022 17.40 17.48 16.96 17.22 1,644,472 -0.17(-0.98%)
Dec 02, 2022 16.92 17.51 16.84 17.39 1,719,228 +0.35(+2.05%)
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.