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

Exelixis Inc (NQ: EXEL )

22.49 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2011 4.370 4.640 4.320 4.610 2,265,104 +0.47(+11.35%)
Nov 29, 2011 4.150 4.200 4.040 4.140 2,119,072 +0.01(+0.24%)
Nov 28, 2011 4.100 4.170 4.020 4.130 1,662,832 +0.18(+4.56%)
Nov 25, 2011 4.000 4.050 3.940 3.950 441,621 -0.05(-1.25%)
Nov 23, 2011 4.080 4.100 4.000 4.000 857,831 -0.13(-3.15%)
Nov 22, 2011 4.150 4.290 4.110 4.130 805,559 -0.01(-0.24%)
Nov 21, 2011 4.050 4.170 4.000 4.140 1,273,741 +0.06(+1.47%)
Nov 18, 2011 4.200 4.230 4.060 4.080 915,505 -0.07(-1.69%)
Nov 17, 2011 4.150 4.350 4.130 4.150 1,465,413 -0.01(-0.24%)
Nov 16, 2011 4.190 4.350 4.160 4.160 1,719,102 -0.11(-2.58%)
Nov 15, 2011 4.240 4.300 4.160 4.270 1,119,485 +0.01(+0.23%)
Nov 14, 2011 4.440 4.440 4.170 4.260 1,765,645 -0.15(-3.40%)
Nov 11, 2011 4.370 4.460 4.316 4.410 1,182,750 +0.15(+3.52%)
Nov 10, 2011 4.370 4.460 4.210 4.260 1,865,285 +0.00(+0.00%)
Nov 09, 2011 4.200 4.440 4.170 4.260 2,278,405 +0.00(+0.00%)
Nov 08, 2011 4.240 4.320 4.170 4.260 2,846,821 +0.09(+2.16%)
Nov 07, 2011 4.290 4.300 4.020 4.170 4,299,066 -0.09(-2.11%)
Nov 04, 2011 4.440 4.490 4.150 4.260 4,292,897 -0.27(-5.96%)
Nov 03, 2011 4.460 4.620 4.340 4.530 3,175,313 +0.17(+3.90%)
Nov 02, 2011 4.850 4.860 4.310 4.360 6,135,301 -0.26(-5.63%)
Nov 01, 2011 4.810 4.950 4.530 4.620 12,342,902 -3.11(-40.23%)
Oct 31, 2011 7.450 8.250 7.450 7.730 3,552,900 +0.13(+1.71%)
Oct 28, 2011 7.730 7.840 7.430 7.600 1,672,883 -0.21(-2.69%)
Oct 27, 2011 7.690 7.830 7.250 7.810 2,301,322 +0.49(+6.69%)
Oct 26, 2011 7.430 7.500 6.820 7.320 1,536,938 +0.04(+0.55%)
Oct 25, 2011 7.330 7.630 7.130 7.280 1,911,298 -0.16(-2.15%)
Oct 24, 2011 7.150 7.530 6.860 7.440 5,868,374 +1.45(+24.21%)
Oct 21, 2011 5.630 6.000 5.630 5.990 844,749 +0.52(+9.51%)
Oct 20, 2011 5.560 5.599 5.290 5.470 556,621 -0.10(-1.80%)
Oct 19, 2011 5.870 5.870 5.550 5.570 647,219 -0.30(-5.11%)
Oct 18, 2011 5.570 5.930 5.380 5.870 800,460 +0.32(+5.77%)
Oct 17, 2011 5.880 6.045 5.510 5.550 1,057,735 -0.41(-6.88%)
Oct 14, 2011 5.720 6.010 5.640 5.960 813,600 +0.33(+5.86%)
Oct 13, 2011 5.600 5.690 5.430 5.630 481,359 -0.04(-0.71%)
Oct 12, 2011 5.700 5.770 5.552 5.670 1,018,599 +0.04(+0.71%)
Oct 11, 2011 5.760 5.840 5.560 5.630 675,086 -0.22(-3.76%)
Oct 10, 2011 5.730 5.940 5.670 5.850 658,836 +0.27(+4.84%)
Oct 07, 2011 5.890 5.890 5.560 5.580 1,081,278 -0.38(-6.38%)
Oct 06, 2011 5.620 5.970 5.420 5.960 1,112,788 +0.30(+5.30%)
Oct 05, 2011 5.470 5.690 5.270 5.660 994,937 +0.19(+3.38%)
Oct 04, 2011 4.820 5.510 4.820 5.475 1,493,788 +0.58(+11.96%)
Oct 03, 2011 5.470 5.550 4.890 4.890 1,342,944 -0.57(-10.44%)
Sep 30, 2011 5.520 5.710 5.450 5.460 908,435 -0.21(-3.70%)
Sep 29, 2011 5.700 5.838 5.500 5.670 1,145,407 +0.17(+3.09%)
Sep 28, 2011 6.030 6.180 5.470 5.500 1,538,618 -0.49(-8.18%)
Sep 27, 2011 6.090 6.330 5.970 5.990 1,800,302 -0.05(-0.83%)
Sep 26, 2011 6.240 6.330 5.790 6.040 1,463,732 -0.15(-2.42%)
Sep 23, 2011 6.150 6.270 6.050 6.190 1,094,252 +0.04(+0.65%)
Sep 22, 2011 5.960 6.430 5.790 6.150 2,078,195 +0.12(+1.99%)
Sep 21, 2011 6.410 6.500 6.000 6.030 1,767,322 -0.41(-6.37%)
Sep 20, 2011 6.990 7.020 6.360 6.440 2,036,027 -0.47(-6.80%)
Sep 19, 2011 6.750 7.090 6.700 6.910 924,839 +0.00(+0.00%)
Sep 16, 2011 7.140 7.219 6.320 6.910 2,631,489 -0.15(-2.12%)
Sep 15, 2011 7.390 7.400 6.970 7.060 1,678,584 -0.22(-3.02%)
Sep 14, 2011 7.410 7.740 7.270 7.280 1,444,429 -0.06(-0.82%)
Sep 13, 2011 7.070 7.400 7.000 7.340 985,210 +0.32(+4.56%)
Sep 12, 2011 6.840 7.140 6.770 7.020 731,297 +0.01(+0.14%)
Sep 09, 2011 7.100 7.270 6.880 7.010 1,065,088 -0.20(-2.77%)
Sep 08, 2011 7.300 7.520 7.051 7.210 1,047,024 -0.19(-2.57%)
Sep 07, 2011 6.910 7.410 6.810 7.400 1,135,488 +0.63(+9.31%)
Sep 06, 2011 6.510 6.780 6.440 6.770 711,933 -0.04(-0.59%)
Sep 02, 2011 6.940 7.170 6.670 6.810 1,037,134 -0.35(-4.89%)
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.