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 (%)
Nov 30, 2006 8.700 8.790 8.450 8.620 569,800 -0.04(-0.46%)
Nov 29, 2006 8.730 8.770 8.550 8.660 594,340 -0.03(-0.35%)
Nov 28, 2006 8.400 8.740 8.280 8.690 802,982 +0.29(+3.45%)
Nov 27, 2006 8.760 8.840 8.390 8.400 942,799 -0.43(-4.87%)
Nov 24, 2006 9.000 9.000 8.700 8.830 194,813 -0.15(-1.67%)
Nov 22, 2006 9.100 9.170 8.970 8.980 909,732 -0.11(-1.21%)
Nov 21, 2006 9.080 9.130 9.000 9.090 1,157,712 +0.01(+0.11%)
Nov 20, 2006 9.270 9.270 9.000 9.080 1,431,288 -0.18(-1.94%)
Nov 17, 2006 8.790 9.260 8.710 9.260 1,401,491 +0.44(+4.99%)
Nov 16, 2006 8.970 9.000 8.770 8.820 465,782 -0.12(-1.34%)
Nov 15, 2006 8.830 9.000 8.760 8.940 1,426,314 +0.12(+1.36%)
Nov 14, 2006 8.800 8.830 8.530 8.820 843,721 +0.07(+0.80%)
Nov 13, 2006 8.620 8.840 8.490 8.750 1,203,736 +0.10(+1.16%)
Nov 10, 2006 8.580 8.680 8.380 8.650 1,097,555 +0.06(+0.70%)
Nov 09, 2006 9.000 9.050 8.500 8.590 679,692 -0.31(-3.48%)
Nov 08, 2006 9.190 9.250 8.850 8.900 1,052,489 -0.24(-2.63%)
Nov 07, 2006 9.140 9.480 9.090 9.140 791,198 +0.02(+0.22%)
Nov 06, 2006 8.620 9.240 8.600 9.120 1,720,816 +0.56(+6.54%)
Nov 03, 2006 8.200 8.580 8.030 8.560 1,282,288 +0.35(+4.26%)
Nov 02, 2006 8.320 8.650 7.810 8.210 4,229,412 -1.13(-12.10%)
Nov 01, 2006 9.860 9.860 9.280 9.340 932,891 -0.36(-3.71%)
Oct 31, 2006 9.810 9.860 9.470 9.700 1,397,991 -0.06(-0.61%)
Oct 30, 2006 9.880 9.910 9.720 9.760 434,277 -0.12(-1.21%)
Oct 27, 2006 9.920 9.970 9.810 9.880 634,343 -0.09(-0.90%)
Oct 26, 2006 10.03 10.19 9.930 9.970 625,076 +0.03(+0.30%)
Oct 25, 2006 10.05 10.21 9.860 9.940 973,678 -0.14(-1.39%)
Oct 24, 2006 10.17 10.30 9.850 10.08 571,327 -0.19(-1.85%)
Oct 23, 2006 10.32 10.65 10.21 10.27 698,437 -0.11(-1.06%)
Oct 20, 2006 10.34 10.48 10.25 10.38 490,207 +0.11(+1.07%)
Oct 19, 2006 10.05 10.33 10.00 10.27 656,983 +0.26(+2.60%)
Oct 18, 2006 10.02 10.41 9.960 10.01 1,162,168 +0.05(+0.50%)
Oct 17, 2006 9.860 10.00 9.700 9.960 634,882 -0.01(-0.10%)
Oct 16, 2006 9.810 10.15 9.810 9.970 851,993 +0.15(+1.53%)
Oct 13, 2006 9.550 9.840 9.460 9.820 744,536 +0.16(+1.66%)
Oct 12, 2006 9.070 9.720 9.070 9.660 1,057,032 +0.54(+5.92%)
Oct 11, 2006 9.030 9.170 8.940 9.120 569,225 +0.06(+0.66%)
Oct 10, 2006 9.010 9.170 8.920 9.060 512,492 +0.03(+0.33%)
Oct 09, 2006 9.090 9.100 8.890 9.030 461,677 -0.07(-0.77%)
Oct 06, 2006 8.820 9.220 8.820 9.100 998,430 +0.21(+2.36%)
Oct 05, 2006 8.830 9.030 8.750 8.890 3,720,283 +0.28(+3.25%)
Oct 04, 2006 8.270 8.660 8.260 8.610 691,804 +0.27(+3.24%)
Oct 03, 2006 8.510 8.540 8.230 8.340 543,760 -0.23(-2.68%)
Oct 02, 2006 8.670 8.750 8.500 8.570 542,312 -0.14(-1.61%)
Sep 29, 2006 9.040 9.190 8.648 8.710 585,614 -0.32(-3.54%)
Sep 28, 2006 9.000 9.100 8.840 9.030 413,700 -0.02(-0.22%)
Sep 27, 2006 8.920 9.140 8.850 9.050 263,035 +0.05(+0.56%)
Sep 26, 2006 9.040 9.180 8.860 9.000 248,638 -0.08(-0.88%)
Sep 25, 2006 8.990 9.150 8.780 9.080 249,097 +0.15(+1.68%)
Sep 22, 2006 9.210 9.220 8.770 8.930 335,118 -0.35(-3.77%)
Sep 21, 2006 9.450 9.720 9.160 9.280 437,822 -0.09(-0.96%)
Sep 20, 2006 9.130 9.480 9.090 9.370 511,391 +0.34(+3.77%)
Sep 19, 2006 9.090 9.090 8.760 9.030 432,327 -0.07(-0.77%)
Sep 18, 2006 9.150 9.270 8.900 9.100 289,904 -0.10(-1.09%)
Sep 15, 2006 9.330 9.380 9.080 9.200 657,854 -0.04(-0.43%)
Sep 14, 2006 9.180 9.360 9.090 9.240 231,974 -0.01(-0.11%)
Sep 13, 2006 9.320 9.460 9.130 9.250 466,268 -0.04(-0.43%)
Sep 12, 2006 9.190 9.450 9.010 9.290 391,820 +0.14(+1.53%)
Sep 11, 2006 9.000 9.440 8.900 9.150 588,440 +0.05(+0.55%)
Sep 08, 2006 9.090 9.190 8.930 9.100 328,795 +0.09(+1.00%)
Sep 07, 2006 9.200 9.220 8.800 9.010 514,200 -0.23(-2.49%)
Sep 06, 2006 9.900 9.910 9.200 9.240 574,430 -0.69(-6.95%)
Sep 05, 2006 9.820 10.12 9.640 9.930 508,891 +0.17(+1.74%)
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.