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

Exelixis Inc (NQ: EXEL )

23.44 -0.27 (-1.14%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 25, 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 28, 2008 2.990 3.090 2.950 3.090 188,342 +0.06(+1.98%)
Nov 26, 2008 2.560 3.040 2.530 3.030 643,507 +0.41(+15.65%)
Nov 25, 2008 2.910 2.970 2.500 2.620 1,335,894 -0.24(-8.39%)
Nov 24, 2008 2.710 2.930 2.420 2.860 1,500,608 +0.46(+19.17%)
Nov 21, 2008 2.760 2.920 2.110 2.400 2,313,832 -0.31(-11.44%)
Nov 20, 2008 2.850 2.880 2.590 2.710 1,497,719 -0.17(-5.90%)
Nov 19, 2008 2.980 3.160 2.880 2.880 680,572 -0.10(-3.36%)
Nov 18, 2008 3.000 3.250 2.924 2.980 824,674 -0.02(-0.67%)
Nov 17, 2008 3.010 3.270 2.965 3.000 861,930 -0.05(-1.64%)
Nov 14, 2008 3.250 3.300 3.050 3.050 594,261 -0.26(-7.85%)
Nov 13, 2008 3.090 3.340 2.930 3.310 753,166 +0.24(+7.82%)
Nov 12, 2008 3.330 3.460 3.030 3.070 976,917 -0.30(-8.90%)
Nov 11, 2008 3.440 3.500 3.290 3.370 947,078 -0.09(-2.60%)
Nov 10, 2008 3.570 3.680 3.400 3.460 992,006 -0.03(-0.86%)
Nov 07, 2008 3.520 3.550 3.400 3.490 789,943 +0.02(+0.58%)
Nov 06, 2008 3.380 3.495 3.370 3.470 730,073 +0.07(+2.06%)
Nov 05, 2008 3.930 3.930 3.350 3.400 1,076,924 -0.40(-10.53%)
Nov 04, 2008 3.770 3.930 3.700 3.800 921,750 +0.08(+2.15%)
Nov 03, 2008 3.670 3.720 3.450 3.720 938,673 +0.28(+8.14%)
Oct 31, 2008 3.330 3.470 3.290 3.440 1,667,326 +0.19(+5.85%)
Oct 30, 2008 3.110 3.300 3.090 3.250 2,110,706 +0.29(+9.80%)
Oct 29, 2008 3.020 3.180 2.890 2.960 2,354,584 -0.05(-1.66%)
Oct 28, 2008 3.160 3.200 2.930 3.010 2,519,181 -0.02(-0.66%)
Oct 27, 2008 3.480 3.530 3.030 3.030 1,247,778 -0.44(-12.68%)
Oct 24, 2008 3.370 3.710 3.300 3.470 2,455,334 -0.06(-1.70%)
Oct 23, 2008 4.000 4.180 3.360 3.530 3,230,719 -0.97(-21.56%)
Oct 22, 2008 4.460 4.715 4.400 4.500 519,409 -0.07(-1.53%)
Oct 21, 2008 4.670 4.950 4.550 4.570 557,797 -0.19(-3.99%)
Oct 20, 2008 4.500 4.760 4.400 4.760 790,804 +0.38(+8.68%)
Oct 17, 2008 4.310 4.670 3.660 4.380 968,722 -0.12(-2.67%)
Oct 16, 2008 4.150 4.570 4.015 4.500 1,416,516 +0.35(+8.43%)
Oct 15, 2008 4.580 4.860 4.070 4.150 762,590 -0.50(-10.75%)
Oct 14, 2008 5.000 5.210 4.370 4.650 1,472,825 -0.19(-3.93%)
Oct 13, 2008 4.260 4.850 4.020 4.840 1,674,987 +0.83(+20.70%)
Oct 10, 2008 3.530 4.010 3.110 4.010 2,892,006 +0.39(+10.77%)
Oct 09, 2008 4.150 4.320 3.599 3.620 1,747,812 -0.43(-10.62%)
Oct 08, 2008 4.240 4.370 3.960 4.050 1,149,803 -0.22(-5.15%)
Oct 07, 2008 4.850 5.100 4.260 4.270 1,011,872 -0.48(-10.11%)
Oct 06, 2008 5.100 5.120 4.400 4.750 2,066,952 -0.39(-7.59%)
Oct 03, 2008 5.530 5.580 5.120 5.140 1,105,341 -0.29(-5.34%)
Oct 02, 2008 5.880 5.940 5.430 5.430 791,356 -0.50(-8.43%)
Oct 01, 2008 6.020 6.050 5.830 5.930 622,237 -0.15(-2.47%)
Sep 30, 2008 6.140 6.260 5.960 6.080 859,823 -0.01(-0.16%)
Sep 29, 2008 6.160 6.300 6.040 6.090 1,149,151 -0.18(-2.87%)
Sep 26, 2008 6.030 6.360 6.000 6.270 1,038,215 +0.09(+1.46%)
Sep 25, 2008 6.030 6.330 6.000 6.180 877,728 +0.18(+3.00%)
Sep 24, 2008 6.180 6.250 6.000 6.000 775,073 -0.16(-2.60%)
Sep 23, 2008 6.410 6.590 6.150 6.160 768,947 -0.25(-3.90%)
Sep 22, 2008 6.750 6.980 6.400 6.410 1,727,662 -0.40(-5.87%)
Sep 19, 2008 7.040 7.350 6.650 6.810 2,680,208 +0.03(+0.44%)
Sep 18, 2008 6.050 6.850 6.010 6.780 3,110,958 +0.58(+9.35%)
Sep 17, 2008 6.630 6.630 6.100 6.200 1,226,721 -0.53(-7.88%)
Sep 16, 2008 6.300 6.740 6.210 6.730 1,344,716 +0.34(+5.32%)
Sep 15, 2008 6.100 6.500 6.060 6.390 1,467,205 +0.13(+2.08%)
Sep 12, 2008 6.270 6.320 6.050 6.260 554,824 -0.07(-1.11%)
Sep 11, 2008 6.220 6.380 6.030 6.330 883,623 +0.03(+0.48%)
Sep 10, 2008 6.080 6.350 5.800 6.300 1,139,404 +0.36(+6.06%)
Sep 09, 2008 6.050 6.320 5.940 5.940 1,009,647 -0.08(-1.33%)
Sep 08, 2008 5.840 6.050 5.730 6.020 1,220,398 +0.38(+6.74%)
Sep 05, 2008 5.700 5.740 5.510 5.640 1,462,851 -0.07(-1.23%)
Sep 04, 2008 5.850 5.870 5.680 5.710 1,153,049 -0.19(-3.22%)
Sep 03, 2008 5.660 5.900 5.540 5.900 791,595 +0.24(+4.24%)
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.