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 (%)
Jun 30, 2017 24.79 24.85 24.26 24.63 3,975,832 -0.01(-0.04%)
Jun 29, 2017 24.04 24.82 23.40 24.64 5,572,106 +0.62(+2.58%)
Jun 28, 2017 23.66 24.15 23.08 24.02 4,579,516 +0.43(+1.82%)
Jun 27, 2017 24.90 25.22 23.57 23.59 4,642,689 -1.31(-5.26%)
Jun 26, 2017 24.32 25.18 23.81 24.90 6,110,470 +1.12(+4.71%)
Jun 23, 2017 24.54 23.78 23.78 31,692,494 -0.29(-1.20%)
Jun 22, 2017 24.25 24.63 23.50 24.07 4,882,941 +0.05(+0.21%)
Jun 21, 2017 22.31 24.42 22.31 24.02 7,600,892 +1.74(+7.81%)
Jun 20, 2017 21.55 22.57 21.50 22.28 5,095,285 +0.68(+3.15%)
Jun 19, 2017 20.00 21.63 19.80 21.60 5,709,430 +2.34(+12.15%)
Jun 16, 2017 19.05 19.50 18.91 19.26 3,678,824 +0.02(+0.10%)
Jun 15, 2017 19.48 19.65 19.13 19.24 2,026,701 -0.43(-2.19%)
Jun 14, 2017 20.00 20.04 19.44 19.67 1,951,382 -0.23(-1.16%)
Jun 13, 2017 19.79 20.05 19.54 19.90 2,054,691 +0.10(+0.51%)
Jun 12, 2017 19.27 19.85 18.25 19.80 4,083,765 +0.55(+2.86%)
Jun 09, 2017 19.78 20.04 18.76 19.25 3,546,677 -0.47(-2.38%)
Jun 08, 2017 19.31 20.26 19.29 19.72 3,249,869 +0.38(+1.96%)
Jun 07, 2017 19.13 19.50 19.10 19.34 2,187,192 +0.21(+1.10%)
Jun 06, 2017 19.01 19.34 18.78 19.13 2,048,459 +0.03(+0.16%)
Jun 05, 2017 19.08 19.28 18.94 19.10 2,192,988 +0.06(+0.32%)
Jun 02, 2017 19.15 19.32 18.78 19.04 2,549,488 -0.02(-0.10%)
Jun 01, 2017 18.72 19.24 18.60 19.06 2,502,951 +0.35(+1.87%)
May 31, 2017 18.50 18.78 18.05 18.71 4,240,677 +0.39(+2.13%)
May 30, 2017 19.30 19.46 18.03 18.32 5,729,578 -1.03(-5.32%)
May 26, 2017 19.55 19.72 19.19 19.35 2,378,096 -0.22(-1.12%)
May 25, 2017 20.20 20.23 19.55 19.57 2,592,435 -0.60(-2.97%)
May 24, 2017 19.84 20.44 19.52 20.17 3,454,788 +0.37(+1.87%)
May 23, 2017 19.34 20.16 19.15 19.80 3,933,462 +0.50(+2.59%)
May 22, 2017 19.73 20.00 19.03 19.30 4,235,100 -0.38(-1.93%)
May 19, 2017 21.08 21.39 19.58 19.68 5,867,718 -1.35(-6.42%)
May 18, 2017 19.86 21.11 19.78 21.03 5,081,083 +1.17(+5.89%)
May 17, 2017 21.32 21.33 19.55 19.86 8,705,005 -1.70(-7.88%)
May 16, 2017 21.78 22.03 21.42 21.56 3,583,471 -0.14(-0.65%)
May 15, 2017 21.77 21.90 21.43 21.70 1,945,134 +0.09(+0.42%)
May 12, 2017 21.69 21.75 21.43 21.61 1,962,390 -0.11(-0.51%)
May 11, 2017 22.08 22.25 21.33 21.72 3,316,995 -0.39(-1.76%)
May 10, 2017 21.93 22.25 21.65 22.11 3,164,553 +0.27(+1.24%)
May 09, 2017 21.61 22.10 21.53 21.84 2,680,168 +0.28(+1.30%)
May 08, 2017 21.72 21.97 21.38 21.56 3,592,729 -0.13(-0.60%)
May 05, 2017 22.04 22.04 21.52 21.69 2,538,361 -0.35(-1.59%)
May 04, 2017 22.67 22.84 21.75 22.04 3,159,165 -0.48(-2.13%)
May 03, 2017 23.09 23.19 22.50 22.52 2,608,698 -0.64(-2.76%)
May 02, 2017 24.01 24.85 22.77 23.16 7,594,087 +0.01(+0.04%)
May 01, 2017 22.56 23.40 22.23 23.15 4,800,160 +0.75(+3.35%)
Apr 28, 2017 22.30 22.51 22.10 22.40 2,468,510 +0.16(+0.72%)
Apr 27, 2017 22.09 22.39 21.73 22.24 2,247,513 +0.24(+1.09%)
Apr 26, 2017 22.08 22.14 21.66 22.00 2,831,632 -0.08(-0.36%)
Apr 25, 2017 21.59 22.27 21.45 22.08 3,668,444 +0.78(+3.66%)
Apr 24, 2017 21.16 21.52 21.14 21.30 2,666,163 +0.32(+1.53%)
Apr 21, 2017 21.29 21.84 20.95 20.98 3,887,873 -0.34(-1.59%)
Apr 20, 2017 21.13 21.38 20.91 21.32 2,064,072 +0.28(+1.33%)
Apr 19, 2017 21.02 21.29 20.81 21.04 2,121,351 +0.16(+0.77%)
Apr 18, 2017 21.14 21.31 20.51 20.88 1,809,754 -0.41(-1.93%)
Apr 17, 2017 21.28 21.40 21.00 21.29 1,761,944 +0.00(+0.00%)
Apr 13, 2017 20.67 21.78 20.67 21.29 2,928,572 +0.61(+2.95%)
Apr 12, 2017 20.85 20.91 20.42 20.68 2,368,891 -0.28(-1.34%)
Apr 11, 2017 20.31 20.98 20.14 20.96 2,421,107 +0.68(+3.35%)
Apr 10, 2017 20.80 20.27 20.28 1,773,970 -0.19(-0.93%)
Apr 07, 2017 20.35 20.74 20.24 20.47 2,624,164 +0.09(+0.44%)
Apr 06, 2017 20.50 20.64 19.63 20.38 3,919,039 -0.12(-0.59%)
Apr 05, 2017 21.35 21.44 20.46 20.50 2,707,583 -0.75(-3.53%)
Apr 04, 2017 21.19 21.54 21.06 21.25 1,763,442 +0.02(+0.09%)
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.