Skip to main content

Exelixis Inc (NQ: EXEL )

23.89 +0.03 (+0.10%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.00 19.21 18.94 19.11 1,726,490 +0.15(+0.79%)
Jun 29, 2023 18.91 19.18 18.88 18.96 1,868,720 -0.03(-0.16%)
Jun 28, 2023 19.16 19.19 18.92 18.99 1,894,034 -0.14(-0.73%)
Jun 27, 2023 19.47 19.57 19.11 19.13 2,456,830 -0.33(-1.70%)
Jun 26, 2023 19.83 19.83 19.43 19.46 2,065,730 -0.40(-2.01%)
Jun 23, 2023 19.91 20.00 19.72 19.86 3,937,013 -0.02(-0.10%)
Jun 22, 2023 19.02 20.02 18.98 19.88 3,771,865 +0.87(+4.58%)
Jun 21, 2023 18.95 19.04 18.80 19.01 2,932,958 +0.07(+0.37%)
Jun 20, 2023 19.10 19.12 18.77 18.94 4,563,078 -0.15(-0.79%)
Jun 16, 2023 19.15 19.23 19.03 19.09 6,813,567 -0.01(-0.05%)
Jun 15, 2023 18.81 19.14 19.10 3,288,837 +0.07(+0.37%)
May 08, 2023 19.40 19.40 19.00 19.03 2,085,937 -0.45(-2.31%)
May 05, 2023 19.49 19.61 19.18 19.48 1,909,403 +0.00(+0.00%)
May 04, 2023 19.26 19.70 19.22 19.48 2,575,627 +0.27(+1.41%)
May 03, 2023 18.86 19.42 18.76 19.21 2,962,840 +0.38(+2.02%)
May 02, 2023 18.74 18.99 18.66 18.83 2,864,884 +0.00(+0.00%)
May 01, 2023 18.30 18.91 18.21 18.83 2,599,324 +0.53(+2.90%)
Apr 28, 2023 18.10 18.53 18.08 18.30 3,262,844 +0.13(+0.72%)
Apr 27, 2023 18.42 18.42 18.09 18.17 2,318,743 -0.28(-1.52%)
Apr 26, 2023 18.71 18.79 18.29 18.45 4,587,760 -0.40(-2.12%)
Apr 25, 2023 18.77 18.90 18.50 18.85 2,102,413 +0.05(+0.27%)
Apr 24, 2023 18.99 19.03 18.76 18.80 1,388,141 -0.21(-1.10%)
Apr 21, 2023 18.98 19.02 18.83 19.01 2,489,763 +0.10(+0.53%)
Apr 20, 2023 19.06 19.07 18.83 18.91 1,586,114 -0.25(-1.30%)
Apr 19, 2023 19.13 19.29 19.10 19.16 1,266,924 +0.02(+0.10%)
Apr 18, 2023 19.72 19.72 19.02 19.14 1,945,905 -0.61(-3.09%)
Apr 17, 2023 19.50 19.82 19.44 19.75 3,255,810 +0.29(+1.49%)
Apr 14, 2023 19.58 19.69 19.39 19.46 1,657,169 -0.18(-0.92%)
Apr 13, 2023 19.48 19.91 19.45 19.64 2,486,336 +0.13(+0.67%)
Apr 12, 2023 20.20 20.20 19.46 19.51 2,248,385 -0.57(-2.84%)
Apr 11, 2023 20.11 20.32 20.04 20.08 3,234,547 -0.03(-0.15%)
Apr 10, 2023 20.45 20.48 19.89 20.11 3,190,601 -0.37(-1.81%)
Apr 06, 2023 19.85 20.56 19.76 20.48 3,975,490 +0.59(+2.97%)
Apr 05, 2023 19.60 20.07 19.56 19.89 3,412,715 +0.34(+1.74%)
Apr 04, 2023 19.48 19.57 19.31 19.55 1,811,299 +0.07(+0.36%)
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.