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 (%)
Aug 31, 2020 21.73 22.30 21.53 22.22 1,395,079 +0.59(+2.73%)
Aug 28, 2020 21.81 22.06 21.52 21.63 1,044,500 -0.14(-0.64%)
Aug 27, 2020 21.63 22.07 21.41 21.77 1,981,899 +0.30(+1.40%)
Aug 26, 2020 21.80 21.92 21.38 21.47 1,796,982 -0.47(-2.14%)
Aug 25, 2020 21.56 22.00 21.46 21.94 989,325 +0.30(+1.39%)
Aug 24, 2020 22.31 22.49 21.37 21.64 1,652,361 -0.61(-2.74%)
Aug 21, 2020 22.32 22.41 22.13 22.25 937,100 -0.20(-0.89%)
Aug 20, 2020 22.27 22.59 22.11 22.45 1,116,276 +0.06(+0.27%)
Aug 19, 2020 22.50 22.67 22.25 22.39 1,855,472 -0.17(-0.75%)
Aug 18, 2020 23.00 23.05 22.25 22.56 1,517,315 -0.15(-0.66%)
Aug 17, 2020 22.14 22.76 22.12 22.71 2,088,502 +0.73(+3.32%)
Aug 14, 2020 22.00 22.21 21.75 21.98 1,384,100 -0.05(-0.23%)
Aug 13, 2020 21.88 22.21 21.62 22.03 1,366,626 +0.17(+0.78%)
Aug 12, 2020 21.60 22.04 21.37 21.86 1,889,980 +0.19(+0.88%)
Aug 11, 2020 21.75 21.98 21.20 21.67 2,412,127 -0.06(-0.28%)
Aug 10, 2020 22.45 22.59 21.60 21.73 2,062,828 -0.63(-2.82%)
Aug 07, 2020 23.15 23.18 22.25 22.36 2,725,800 -0.45(-1.97%)
Aug 06, 2020 23.03 23.10 22.43 22.81 2,144,538 -0.24(-1.04%)
Aug 05, 2020 23.37 23.54 22.70 23.05 2,470,389 -0.40(-1.71%)
Aug 04, 2020 23.51 23.57 22.90 23.45 1,594,998 -0.24(-1.01%)
Aug 03, 2020 23.31 23.83 23.23 23.69 1,405,428 +0.60(+2.60%)
Jul 31, 2020 23.93 23.93 22.93 23.09 1,977,600 -0.69(-2.90%)
Jul 30, 2020 23.62 24.10 23.45 23.78 1,836,986 -0.08(-0.34%)
Jul 29, 2020 25.04 25.04 23.73 23.86 1,996,538 -0.50(-2.05%)
Jul 28, 2020 24.63 24.86 24.21 24.36 1,245,828 -0.39(-1.58%)
Jul 27, 2020 24.75 25.18 24.53 24.75 1,659,990 +0.16(+0.65%)
Jul 24, 2020 24.73 24.74 24.09 24.59 1,811,300 -0.39(-1.56%)
Jul 23, 2020 24.91 25.76 24.66 24.98 2,515,696 +0.12(+0.48%)
Jul 22, 2020 24.80 25.02 24.39 24.86 1,409,076 +0.07(+0.28%)
Jul 21, 2020 25.54 25.61 24.72 24.79 1,770,037 -0.81(-3.16%)
Jul 20, 2020 24.89 25.75 24.77 25.60 2,654,922 +1.00(+4.07%)
Jul 17, 2020 24.23 24.75 23.97 24.60 2,176,000 +0.48(+1.99%)
Jul 16, 2020 24.25 24.34 23.81 24.12 1,403,776 -0.25(-1.03%)
Jul 15, 2020 23.96 24.50 23.80 24.37 1,741,622 +0.57(+2.39%)
Jul 14, 2020 23.97 24.08 22.80 23.80 3,965,067 -0.06(-0.25%)
Jul 13, 2020 25.20 25.54 23.84 23.86 2,389,307 -1.08(-4.33%)
Jul 10, 2020 24.29 25.43 24.26 24.94 3,661,100 +0.76(+3.14%)
Jul 09, 2020 23.96 24.25 23.65 24.18 2,157,975 +0.26(+1.09%)
Jul 08, 2020 23.55 23.92 23.29 23.92 2,072,688 +0.55(+2.35%)
Jul 07, 2020 22.72 23.52 22.70 23.37 2,984,319 +0.23(+0.99%)
Jul 06, 2020 23.20 23.79 22.94 23.14 1,622,041 -0.34(-1.45%)
Jul 02, 2020 23.42 23.79 23.32 23.48 1,383,500 -0.02(-0.09%)
Jul 01, 2020 23.91 24.27 23.34 23.50 2,172,069 -0.24(-1.01%)
Jun 30, 2020 22.64 24.00 22.64 23.74 4,946,587 +1.01(+4.44%)
Jun 29, 2020 22.95 23.10 22.45 22.73 1,340,245 -0.15(-0.66%)
Jun 26, 2020 23.75 23.94 22.69 22.88 2,530,400 -0.91(-3.83%)
Jun 25, 2020 23.50 23.83 23.12 23.79 1,275,815 +0.34(+1.45%)
Jun 24, 2020 23.89 24.25 23.25 23.45 1,626,450 -0.45(-1.88%)
Jun 23, 2020 24.30 24.43 23.87 23.90 2,530,404 -0.27(-1.12%)
Jun 22, 2020 24.31 24.48 23.57 24.17 2,642,028 -0.01(-0.04%)
Jun 19, 2020 22.67 24.20 22.37 24.18 7,474,900 +1.71(+7.61%)
Jun 18, 2020 22.48 22.96 22.39 22.47 1,922,832 -0.01(-0.04%)
Jun 17, 2020 23.45 23.59 22.44 22.48 2,367,914 -0.94(-4.01%)
Jun 16, 2020 23.12 23.51 22.59 23.42 2,791,837 +0.62(+2.72%)
Jun 15, 2020 21.90 22.82 21.80 22.80 2,144,388 +0.41(+1.83%)
Jun 12, 2020 22.01 22.51 21.70 22.39 3,011,700 +0.77(+3.56%)
Jun 11, 2020 22.73 22.89 21.61 21.62 2,333,985 -1.51(-6.53%)
Jun 10, 2020 22.80 23.23 22.52 23.13 2,581,076 +0.50(+2.21%)
Jun 09, 2020 22.65 22.96 22.48 22.63 2,013,482 +0.02(+0.09%)
Jun 08, 2020 22.52 22.82 22.19 22.61 1,981,916 +0.24(+1.07%)
Jun 05, 2020 23.01 23.07 21.89 22.37 1,889,200 -0.21(-0.93%)
Jun 04, 2020 23.12 23.47 22.46 22.58 3,411,253 -0.59(-2.55%)
Jun 03, 2020 24.18 24.46 23.14 23.17 2,480,358 -1.10(-4.53%)
Jun 02, 2020 24.21 24.29 23.56 24.27 2,591,976 +0.13(+0.54%)
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.