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 28, 2014 1.750 1.760 1.660 1.660 929,178 -0.10(-5.68%)
Nov 26, 2014 1.720 1.760 1.760 1.760 1,090,700 +0.04(+2.33%)
Nov 25, 2014 1.720 1.740 1.680 1.720 1,218,280 -0.01(-0.58%)
Nov 24, 2014 1.750 1.770 1.700 1.730 1,335,276 -0.03(-1.70%)
Nov 21, 2014 1.780 1.780 1.690 1.760 1,504,644 +0.02(+1.15%)
Nov 20, 2014 1.690 1.770 1.650 1.740 1,310,594 +0.04(+2.35%)
Nov 19, 2014 1.690 1.730 1.630 1.700 1,592,808 -0.04(-2.30%)
Nov 18, 2014 1.780 1.800 1.720 1.740 1,320,110 -0.02(-1.14%)
Nov 17, 2014 1.750 1.780 1.710 1.760 978,750 +0.03(+1.73%)
Nov 14, 2014 1.790 1.800 1.710 1.730 1,517,561 -0.03(-1.70%)
Nov 13, 2014 1.820 1.880 1.760 1.760 2,112,320 -0.05(-2.76%)
Nov 12, 2014 1.770 1.820 1.700 1.810 2,868,857 +0.04(+2.26%)
Nov 11, 2014 1.790 1.820 1.760 1.770 2,036,795 -0.02(-1.12%)
Nov 10, 2014 1.750 1.810 1.730 1.790 2,810,983 +0.05(+2.87%)
Nov 07, 2014 1.660 1.750 1.650 1.740 1,977,908 +0.07(+4.19%)
Nov 06, 2014 1.740 1.750 1.660 1.670 1,746,833 -0.03(-1.76%)
Nov 05, 2014 1.720 1.830 1.670 1.700 5,679,444 +0.05(+3.03%)
Nov 04, 2014 1.690 1.720 1.610 1.650 2,315,841 -0.05(-2.94%)
Nov 03, 2014 1.690 1.715 1.660 1.700 2,345,596 +0.00(+0.00%)
Oct 31, 2014 1.750 1.770 1.680 1.700 2,006,838 -0.02(-1.16%)
Oct 30, 2014 1.690 1.720 1.640 1.720 1,647,796 +0.02(+1.18%)
Oct 29, 2014 1.730 1.750 1.700 1.700 1,629,655 -0.05(-2.86%)
Oct 28, 2014 1.690 1.760 1.673 1.750 2,130,491 +0.05(+2.94%)
Oct 27, 2014 1.670 1.690 1.690 1.700 2,412,914 +0.01(+0.59%)
Oct 24, 2014 1.640 1.700 1.591 1.690 2,071,591 +0.05(+3.05%)
Oct 23, 2014 1.600 1.640 1.590 1.640 1,480,613 +0.05(+3.14%)
Oct 22, 2014 1.600 1.610 1.570 1.590 1,280,920 -0.01(-0.63%)
Oct 21, 2014 1.650 1.650 1.570 1.600 1,226,408 -0.05(-3.03%)
Oct 20, 2014 1.530 1.650 1.530 1.650 1,339,929 +0.07(+4.76%)
Oct 17, 2014 1.680 1.680 1.550 1.575 1,287,924 -0.05(-2.78%)
Oct 16, 2014 1.530 1.650 1.510 1.620 2,023,228 +0.07(+4.52%)
Oct 15, 2014 1.500 1.570 1.450 1.550 2,003,558 +0.03(+1.97%)
Oct 14, 2014 1.490 1.530 1.450 1.520 1,565,791 +0.06(+4.11%)
Oct 13, 2014 1.440 1.510 1.350 1.460 2,390,278 +0.01(+0.69%)
Oct 10, 2014 1.550 1.580 1.450 1.450 2,854,243 -0.10(-6.45%)
Oct 09, 2014 1.550 1.590 1.520 1.550 3,021,687 +0.00(+0.00%)
Oct 08, 2014 1.510 1.550 1.480 1.550 2,371,944 +0.03(+1.97%)
Oct 07, 2014 1.500 1.610 1.490 1.520 3,643,938 +0.00(+0.00%)
Oct 06, 2014 1.500 1.530 1.500 1.520 2,265,882 +0.00(+0.00%)
Oct 03, 2014 1.520 1.540 1.500 1.520 2,019,033 +0.01(+0.66%)
Oct 02, 2014 1.520 1.528 1.480 1.510 4,406,054 +0.00(+0.00%)
Oct 01, 2014 1.580 1.580 1.480 1.510 5,015,630 -0.02(-1.31%)
Sep 30, 2014 1.600 1.610 1.520 1.530 4,158,826 -0.06(-3.77%)
Sep 29, 2014 1.800 1.800 1.580 1.590 13,173,797 +0.03(+1.92%)
Sep 26, 2014 1.560 1.580 1.510 1.560 6,118,201 +0.01(+0.65%)
Sep 25, 2014 1.600 1.610 1.550 1.550 4,414,763 -0.04(-2.52%)
Sep 24, 2014 1.580 1.630 1.570 1.590 4,854,926 +0.02(+1.27%)
Sep 23, 2014 1.650 1.670 1.550 1.570 6,524,199 -0.08(-4.85%)
Sep 22, 2014 1.750 1.750 1.650 1.650 2,088,014 -0.05(-2.94%)
Sep 19, 2014 1.710 1.740 1.680 1.700 7,171,014 -0.02(-1.16%)
Sep 18, 2014 1.720 1.750 1.700 1.720 2,125,640 +0.02(+1.18%)
Sep 17, 2014 1.630 1.720 1.620 1.700 3,013,205 +0.08(+4.94%)
Sep 16, 2014 1.750 1.750 1.600 1.620 7,889,054 -0.12(-6.90%)
Sep 15, 2014 1.850 1.855 1.740 1.740 4,566,531 -0.13(-6.95%)
Sep 12, 2014 1.920 1.930 1.850 1.870 3,642,839 -0.04(-2.09%)
Sep 11, 2014 1.890 1.950 1.880 1.910 2,890,188 +0.02(+1.06%)
Sep 10, 2014 1.860 1.910 1.840 1.890 3,919,348 +0.03(+1.61%)
Sep 09, 2014 1.850 1.920 1.850 1.860 4,001,065 +0.00(+0.00%)
Sep 08, 2014 1.890 1.890 1.840 1.860 3,228,131 +0.01(+0.54%)
Sep 05, 2014 1.850 1.890 1.850 1.850 5,458,962 +0.00(+0.00%)
Sep 04, 2014 1.900 1.910 1.850 1.850 9,458,344 -0.05(-2.63%)
Sep 03, 2014 1.850 1.940 1.850 1.900 17,257,616 +0.05(+2.70%)
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.