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 (%)
May 31, 2023 19.06 19.38 18.99 19.28 3,431,189 +0.27(+1.42%)
May 30, 2023 19.00 19.24 18.95 19.01 1,698,525 -0.12(-0.63%)
May 26, 2023 19.02 19.30 18.97 19.13 1,595,240 +0.09(+0.47%)
May 25, 2023 19.30 19.30 18.75 19.04 2,220,578 -0.29(-1.47%)
May 24, 2023 19.32 19.61 19.21 19.32 2,738,264 -0.00(-0.03%)
May 23, 2023 19.76 19.79 19.30 19.33 2,580,856 -0.44(-2.23%)
May 22, 2023 19.87 20.11 19.73 19.77 2,000,803 -0.02(-0.10%)
May 19, 2023 19.83 19.96 19.76 19.79 1,829,708 +0.06(+0.30%)
May 18, 2023 19.22 19.76 19.13 19.73 2,413,213 +0.48(+2.49%)
May 17, 2023 19.14 19.35 18.89 19.25 1,959,911 +0.12(+0.63%)
May 16, 2023 19.23 19.46 19.12 19.13 2,038,763 -0.37(-1.90%)
May 15, 2023 19.20 19.62 19.19 19.50 2,125,241 +0.32(+1.67%)
May 12, 2023 19.39 19.41 19.10 19.18 1,699,137 -0.17(-0.88%)
May 11, 2023 19.29 19.45 19.15 19.35 2,491,968 -0.03(-0.15%)
May 10, 2023 19.23 19.57 18.52 19.38 4,481,262 +0.15(+0.78%)
May 09, 2023 18.94 19.32 18.89 19.23 2,393,038 +0.20(+1.05%)
May 08, 2023 19.40 19.40 19.00 19.03 2,085,937 -0.45(-2.31%)
May 05, 2023 19.49 19.61 19.18 19.48 1,909,403 +0.00(+0.00%)
May 04, 2023 19.26 19.70 19.22 19.48 2,575,627 +0.27(+1.41%)
May 03, 2023 18.86 19.42 18.76 19.21 2,962,840 +0.38(+2.02%)
May 02, 2023 18.74 18.99 18.66 18.83 2,864,884 +0.00(+0.00%)
May 01, 2023 18.30 18.91 18.21 18.83 2,599,324 +0.53(+2.90%)
Apr 28, 2023 18.10 18.53 18.08 18.30 3,262,844 +0.13(+0.72%)
Apr 27, 2023 18.42 18.42 18.09 18.17 2,318,743 -0.28(-1.52%)
Apr 26, 2023 18.71 18.79 18.29 18.45 4,587,760 -0.40(-2.12%)
Apr 25, 2023 18.77 18.90 18.50 18.85 2,102,413 +0.05(+0.27%)
Apr 24, 2023 18.99 19.03 18.76 18.80 1,388,141 -0.21(-1.10%)
Apr 21, 2023 18.98 19.02 18.83 19.01 2,489,763 +0.10(+0.53%)
Apr 20, 2023 19.06 19.07 18.83 18.91 1,586,114 -0.25(-1.30%)
Apr 19, 2023 19.13 19.29 19.10 19.16 1,266,924 +0.02(+0.10%)
Apr 18, 2023 19.72 19.72 19.02 19.14 1,945,905 -0.61(-3.09%)
Apr 17, 2023 19.50 19.82 19.44 19.75 3,255,810 +0.29(+1.49%)
Apr 14, 2023 19.58 19.69 19.39 19.46 1,657,169 -0.18(-0.92%)
Apr 13, 2023 19.48 19.91 19.45 19.64 2,486,336 +0.13(+0.67%)
Apr 12, 2023 20.20 20.20 19.46 19.51 2,248,385 -0.57(-2.84%)
Apr 11, 2023 20.11 20.32 20.04 20.08 3,234,547 -0.03(-0.15%)
Apr 10, 2023 20.45 20.48 19.89 20.11 3,190,601 -0.37(-1.81%)
Apr 06, 2023 19.85 20.56 19.76 20.48 3,975,490 +0.59(+2.97%)
Apr 05, 2023 19.60 20.07 19.56 19.89 3,412,715 +0.34(+1.74%)
Apr 04, 2023 19.48 19.57 19.31 19.55 1,811,299 +0.07(+0.36%)
Apr 03, 2023 19.35 19.65 19.27 19.48 2,289,527 +0.07(+0.36%)
Mar 31, 2023 18.95 19.49 18.88 19.41 3,287,111 +0.58(+3.08%)
Mar 30, 2023 19.17 19.21 18.81 18.83 2,840,500 -0.36(-1.88%)
Mar 29, 2023 18.77 19.24 18.77 19.19 3,024,738 +0.42(+2.24%)
Mar 28, 2023 18.58 18.80 18.51 18.77 1,814,164 +0.11(+0.59%)
Mar 27, 2023 18.51 18.79 18.46 18.66 2,596,528 +0.18(+0.97%)
Mar 24, 2023 18.27 18.52 17.90 18.48 8,617,587 +0.15(+0.82%)
Mar 23, 2023 18.42 18.52 18.11 18.33 2,871,892 +0.02(+0.11%)
Mar 22, 2023 18.64 18.73 18.29 18.31 3,500,178 -0.26(-1.40%)
Mar 21, 2023 18.47 18.80 18.30 18.57 4,449,029 +0.24(+1.31%)
Mar 20, 2023 18.12 18.70 18.03 18.33 4,154,291 +0.78(+4.44%)
Mar 17, 2023 17.66 17.75 17.43 17.55 5,254,599 -0.14(-0.79%)
Mar 16, 2023 17.80 17.80 17.38 17.69 3,654,853 -0.11(-0.62%)
Mar 15, 2023 17.37 17.87 17.26 17.80 3,553,012 +0.33(+1.89%)
Mar 14, 2023 16.84 17.50 16.84 17.47 3,688,731 +0.66(+3.93%)
Mar 13, 2023 16.69 17.02 16.59 16.81 4,425,579 +0.13(+0.78%)
Mar 10, 2023 16.59 16.72 16.34 16.68 5,563,566 +0.01(+0.06%)
Mar 09, 2023 16.65 16.75 16.44 16.67 4,175,681 +0.31(+1.89%)
Mar 08, 2023 16.34 16.47 16.14 16.36 2,274,450 -0.12(-0.73%)
Mar 07, 2023 16.54 16.79 16.44 16.48 2,448,793 +0.01(+0.06%)
Mar 06, 2023 17.05 17.08 16.46 16.47 2,005,168 -0.68(-3.97%)
Mar 03, 2023 17.24 17.25 16.51 17.15 4,995,223 -0.03(-0.17%)
Mar 02, 2023 17.38 17.42 17.16 17.18 4,018,511 -0.29(-1.66%)
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.