Exelixis Inc (NQ: EXEL )

18.50 USD +0.08 (+0.43%)
Streaming Delayed Price Updated: 8:41 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 18.50 18.75 18.30 18.42 1,751,830 +0.03(+0.16%)
Nov 23, 2020 18.98 18.98 18.18 18.39 3,094,746 -0.52(-2.75%)
Nov 20, 2020 19.00 19.08 18.19 18.91 2,987,800 -0.09(-0.47%)
Nov 19, 2020 19.27 19.35 18.81 19.00 2,260,866 -0.25(-1.32%)
Nov 18, 2020 19.39 19.48 19.05 19.25 3,534,322 -0.02(-0.08%)
Nov 17, 2020 19.57 19.68 18.90 19.27 2,316,260 -0.38(-1.93%)
Nov 16, 2020 20.31 20.42 19.56 19.65 2,151,911 -0.51(-2.53%)
Nov 13, 2020 20.38 20.42 19.87 20.16 1,929,100 -0.08(-0.40%)
Nov 12, 2020 20.71 20.96 20.17 20.24 1,525,002 -0.46(-2.22%)
Nov 11, 2020 21.43 21.43 20.23 20.70 1,348,651 -0.53(-2.50%)
Nov 10, 2020 21.01 21.48 20.47 21.23 2,028,253 +0.23(+1.10%)
Nov 09, 2020 21.11 21.58 20.57 21.00 2,021,622 +0.29(+1.40%)
Nov 06, 2020 21.00 21.49 20.27 20.71 3,179,200 -1.45(-6.54%)
Nov 05, 2020 22.65 22.77 21.97 22.16 2,180,746 -0.43(-1.90%)
Nov 04, 2020 21.54 23.10 21.54 22.59 2,055,373 +1.50(+7.11%)
Nov 03, 2020 20.68 21.25 20.63 21.09 1,466,716 +0.48(+2.33%)
Nov 02, 2020 20.75 20.99 20.16 20.61 1,208,482 +0.13(+0.63%)
Oct 30, 2020 20.79 21.00 19.77 20.48 1,988,600 -0.44(-2.10%)
Oct 29, 2020 20.98 21.23 20.62 20.92 1,661,066 -0.03(-0.14%)
Oct 28, 2020 21.46 21.52 20.91 20.95 1,301,496 -0.70(-3.23%)
Oct 27, 2020 22.00 22.00 21.50 21.65 1,160,120 -0.25(-1.14%)
Oct 26, 2020 21.83 22.15 21.54 21.90 1,620,570 -0.39(-1.75%)
Oct 23, 2020 22.08 22.59 21.92 22.29 1,828,800 +0.46(+2.11%)
Oct 22, 2020 21.76 22.39 21.64 21.83 4,294,714 +0.04(+0.18%)
Oct 21, 2020 22.38 22.61 21.76 21.79 1,774,715 -0.48(-2.16%)
Oct 20, 2020 22.60 22.92 22.22 22.27 1,789,077 -0.31(-1.37%)
Oct 19, 2020 23.74 23.74 22.43 22.58 2,171,796 -0.65(-2.80%)
Oct 16, 2020 23.57 24.00 23.17 23.23 1,419,700 -0.19(-0.81%)
Oct 15, 2020 23.36 24.44 23.02 23.42 1,296,698 -0.16(-0.68%)
Oct 14, 2020 24.15 24.24 23.40 23.58 1,531,142 -0.42(-1.75%)
Oct 13, 2020 23.99 24.73 23.75 24.00 2,038,678 +0.02(+0.08%)
Oct 12, 2020 24.00 24.19 23.89 23.98 1,747,178 +0.07(+0.29%)
Oct 09, 2020 25.06 25.12 23.70 23.91 2,454,600 -0.89(-3.59%)
Oct 08, 2020 24.19 25.08 23.98 24.80 1,371,015 +0.95(+3.98%)
Oct 07, 2020 23.65 24.30 23.61 23.85 1,100,579 +0.34(+1.45%)
Oct 06, 2020 24.03 24.35 23.48 23.51 1,270,076 -0.47(-1.96%)
Oct 05, 2020 23.65 24.19 23.65 23.98 1,524,836 +0.58(+2.48%)
Oct 02, 2020 24.14 24.50 23.37 23.40 1,780,700 -1.14(-4.65%)
Oct 01, 2020 24.59 24.80 24.33 24.54 1,216,980 +0.09(+0.37%)
Sep 30, 2020 24.49 24.72 24.00 24.45 1,658,924 -0.05(-0.20%)
Sep 29, 2020 23.80 24.72 23.70 24.50 2,066,462 +0.77(+3.24%)
Sep 28, 2020 24.10 24.23 23.44 23.73 1,137,747 -0.11(-0.46%)
Sep 25, 2020 23.19 23.88 23.08 23.84 2,144,200 +0.60(+2.58%)
Sep 24, 2020 23.51 23.96 22.98 23.24 2,473,014 -0.48(-2.02%)
Sep 23, 2020 25.52 25.66 23.55 23.72 2,917,172 -1.89(-7.38%)
Sep 22, 2020 26.14 26.30 25.26 25.61 1,918,173 -0.20(-0.77%)
Sep 21, 2020 26.49 26.50 25.43 25.81 4,399,829 -0.99(-3.69%)
Sep 18, 2020 26.99 27.13 26.39 26.80 4,138,600 -0.14(-0.52%)
Sep 17, 2020 26.74 27.19 26.26 26.94 3,324,702 +0.31(+1.16%)
Sep 16, 2020 25.38 27.35 25.25 26.63 5,462,714 +1.50(+5.97%)
Sep 15, 2020 24.86 25.27 24.53 25.13 2,526,785 +0.40(+1.62%)
Sep 14, 2020 22.45 24.76 22.42 24.73 4,516,055 +3.00(+13.81%)
Sep 11, 2020 21.10 21.91 20.96 21.73 2,267,900 +0.84(+4.02%)
Sep 10, 2020 21.13 21.42 20.86 20.89 1,265,593 -0.25(-1.18%)
Sep 09, 2020 20.99 21.32 20.75 21.14 1,165,766 +0.44(+2.13%)
Sep 08, 2020 20.65 21.21 20.14 20.70 1,932,778 +0.03(+0.15%)
Sep 04, 2020 20.74 20.86 19.84 20.67 1,442,100 -0.06(-0.29%)
Sep 03, 2020 21.90 21.95 20.67 20.73 1,461,954 -1.18(-5.39%)
Sep 02, 2020 21.62 21.98 21.37 21.91 1,048,454 +0.33(+1.53%)
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.
X