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

Exelixis Inc (NQ: EXEL )

23.71 +0.42 (+1.80%)
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 (%)
Nov 30, 2004 8.610 8.970 8.500 8.970 388,700 +0.24(+2.75%)
Nov 29, 2004 8.780 8.780 8.470 8.730 210,300 +0.04(+0.46%)
Nov 26, 2004 8.700 8.880 8.550 8.690 76,400 -0.06(-0.69%)
Nov 24, 2004 8.690 8.900 8.660 8.750 153,600 -0.05(-0.57%)
Nov 23, 2004 8.890 8.900 8.520 8.800 321,500 +0.00(+0.00%)
Nov 22, 2004 8.430 8.800 8.400 8.800 364,600 +0.27(+3.17%)
Nov 19, 2004 8.715 8.770 8.260 8.530 243,400 -0.16(-1.84%)
Nov 18, 2004 8.850 9.140 8.660 8.690 286,800 -0.35(-3.87%)
Nov 17, 2004 9.160 9.274 8.850 9.040 272,200 +0.11(+1.23%)
Nov 16, 2004 9.050 9.230 8.920 8.930 304,800 -0.32(-3.46%)
Nov 15, 2004 9.120 9.250 9.020 9.250 402,300 +0.13(+1.43%)
Nov 12, 2004 9.000 9.200 8.801 9.120 241,900 +0.12(+1.33%)
Nov 11, 2004 8.940 9.050 8.850 9.000 195,100 +0.03(+0.33%)
Nov 10, 2004 8.851 9.050 8.850 8.970 277,500 +0.05(+0.56%)
Nov 09, 2004 8.940 9.240 8.840 8.920 528,300 -0.01(-0.11%)
Nov 08, 2004 8.890 9.000 8.700 8.930 190,200 +0.04(+0.45%)
Nov 05, 2004 8.761 9.040 8.700 8.890 248,100 -0.02(-0.22%)
Nov 04, 2004 8.760 8.970 8.600 8.910 407,700 +0.11(+1.25%)
Nov 03, 2004 8.660 9.000 8.660 8.800 298,500 +0.21(+2.44%)
Nov 02, 2004 8.860 9.060 8.520 8.590 333,700 -0.27(-3.05%)
Nov 01, 2004 8.790 9.000 8.610 8.860 1,086,200 -0.04(-0.45%)
Oct 29, 2004 8.600 8.930 8.500 8.900 569,900 +0.14(+1.60%)
Oct 28, 2004 8.940 8.940 8.610 8.760 246,300 -0.14(-1.57%)
Oct 27, 2004 8.661 8.900 8.590 8.900 408,000 +0.00(+0.00%)
Oct 26, 2004 8.440 8.940 8.440 8.900 197,100 +0.34(+3.97%)
Oct 25, 2004 8.320 8.560 8.210 8.560 191,400 +0.19(+2.27%)
Oct 22, 2004 8.720 8.720 8.200 8.370 247,700 -0.21(-2.45%)
Oct 21, 2004 8.490 8.760 8.390 8.580 141,800 +0.00(+0.00%)
Oct 20, 2004 8.490 8.750 8.190 8.580 326,500 -0.01(-0.12%)
Oct 19, 2004 8.450 8.750 8.300 8.590 305,600 +0.22(+2.63%)
Oct 18, 2004 8.360 8.540 8.150 8.370 226,700 +0.14(+1.70%)
Oct 15, 2004 8.060 8.500 7.980 8.230 237,000 +0.16(+1.98%)
Oct 14, 2004 8.170 8.330 7.970 8.070 173,300 -0.11(-1.34%)
Oct 13, 2004 8.530 8.650 8.180 8.180 155,700 -0.25(-2.97%)
Oct 12, 2004 8.600 8.750 8.410 8.430 119,800 -0.27(-3.10%)
Oct 11, 2004 8.330 8.770 8.330 8.700 103,100 +0.35(+4.19%)
Oct 08, 2004 8.710 8.900 8.340 8.350 279,100 -0.12(-1.42%)
Oct 07, 2004 8.900 9.100 8.450 8.470 287,400 -0.63(-6.92%)
Oct 06, 2004 8.600 9.100 8.600 9.100 259,300 +0.42(+4.84%)
Oct 05, 2004 8.770 8.890 8.580 8.680 266,100 -0.14(-1.59%)
Oct 04, 2004 8.530 8.910 8.480 8.820 245,100 +0.22(+2.56%)
Oct 01, 2004 8.070 8.640 8.070 8.600 358,600 +0.54(+6.70%)
Sep 30, 2004 8.080 8.150 7.880 8.060 193,000 -0.09(-1.10%)
Sep 29, 2004 7.690 8.170 7.600 8.150 378,300 +0.03(+0.37%)
Sep 28, 2004 7.980 8.140 7.650 8.120 184,000 +0.35(+4.50%)
Sep 27, 2004 8.050 8.170 7.760 7.770 469,500 -0.28(-3.48%)
Sep 24, 2004 7.970 8.230 7.950 8.050 124,700 -0.10(-1.23%)
Sep 23, 2004 8.050 8.450 8.050 8.150 154,300 -0.07(-0.85%)
Sep 22, 2004 8.670 8.670 7.900 8.220 534,400 -0.82(-9.07%)
Sep 21, 2004 8.820 9.060 8.700 9.040 198,400 +0.19(+2.15%)
Sep 20, 2004 8.780 8.950 8.590 8.850 250,100 +0.01(+0.11%)
Sep 17, 2004 8.700 9.070 8.580 8.840 413,600 +0.07(+0.80%)
Sep 16, 2004 8.400 8.780 8.330 8.770 205,100 +0.50(+6.05%)
Sep 15, 2004 8.290 8.420 8.190 8.270 184,800 -0.07(-0.84%)
Sep 14, 2004 8.350 8.430 8.090 8.340 232,000 -0.11(-1.30%)
Sep 13, 2004 8.180 8.450 8.050 8.450 226,900 +0.27(+3.30%)
Sep 10, 2004 7.890 8.220 7.860 8.180 163,100 +0.18(+2.25%)
Sep 09, 2004 7.860 8.120 7.650 8.000 217,200 +0.25(+3.23%)
Sep 08, 2004 7.940 8.010 7.740 7.750 102,300 -0.20(-2.52%)
Sep 07, 2004 7.860 8.190 7.780 7.950 181,500 +0.09(+1.15%)
Sep 03, 2004 8.070 8.240 7.700 7.860 122,000 -0.16(-2.00%)
Sep 02, 2004 7.440 8.070 7.430 8.020 417,300 -0.02(-0.25%)
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.