Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

33.20 +0.76 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.300 6.790 6.300 6.700 403,468 +0.22(+3.40%)
Nov 26, 2003 6.320 6.520 6.280 6.480 160,820 +0.01(+0.15%)
Nov 25, 2003 6.700 6.800 6.200 6.470 426,073 -0.24(-3.58%)
Nov 24, 2003 6.180 6.750 6.140 6.710 754,758 +0.58(+9.46%)
Nov 21, 2003 6.460 6.470 5.990 6.130 1,091,721 -0.15(-2.39%)
Nov 20, 2003 6.390 6.650 6.163 6.280 351,600 -0.05(-0.79%)
Nov 19, 2003 6.050 6.440 6.030 6.330 229,298 +0.21(+3.43%)
Nov 18, 2003 6.490 6.650 6.100 6.120 260,406 -0.37(-5.70%)
Nov 17, 2003 6.410 6.590 6.270 6.490 301,669 +0.09(+1.41%)
Nov 14, 2003 7.030 7.190 6.330 6.400 602,031 -0.64(-9.09%)
Nov 13, 2003 6.910 7.150 6.910 7.040 191,180 +0.09(+1.29%)
Nov 12, 2003 7.040 7.150 6.760 6.950 391,823 -0.02(-0.29%)
Nov 11, 2003 6.940 7.040 6.620 6.970 320,217 +0.04(+0.58%)
Nov 10, 2003 7.390 7.391 6.840 6.930 373,471 -0.38(-5.20%)
Nov 07, 2003 7.436 7.440 7.120 7.310 160,600 -0.11(-1.48%)
Nov 06, 2003 7.380 7.430 7.110 7.420 280,435 +0.04(+0.54%)
Nov 05, 2003 7.320 7.450 7.140 7.380 192,458 +0.06(+0.82%)
Nov 04, 2003 7.680 7.730 7.280 7.320 210,475 -0.12(-1.61%)
Nov 03, 2003 7.300 7.650 7.260 7.440 142,158 +0.01(+0.13%)
Oct 31, 2003 7.250 7.790 7.250 7.430 284,337 +0.11(+1.50%)
Oct 30, 2003 7.480 7.690 7.320 7.320 142,975 -0.16(-2.14%)
Oct 29, 2003 7.260 7.500 7.170 7.480 168,383 +0.02(+0.27%)
Oct 28, 2003 7.436 7.600 7.200 7.460 180,323 +0.05(+0.67%)
Oct 27, 2003 7.400 7.600 7.170 7.410 156,200 +0.21(+2.92%)
Oct 24, 2003 7.220 7.780 7.100 7.200 276,400 +0.05(+0.70%)
Oct 23, 2003 7.230 7.390 7.120 7.150 274,600 -0.11(-1.52%)
Oct 22, 2003 7.810 7.810 7.230 7.260 250,100 -0.55(-7.04%)
Oct 21, 2003 7.300 7.890 7.200 7.810 204,880 +0.46(+6.26%)
Oct 20, 2003 7.400 7.530 7.150 7.350 205,901 +0.05(+0.68%)
Oct 17, 2003 7.700 7.750 7.180 7.300 176,291 -0.36(-4.70%)
Oct 16, 2003 7.700 7.766 7.550 7.660 80,968 -0.04(-0.52%)
Oct 15, 2003 8.130 8.210 7.480 7.700 204,059 -0.42(-5.17%)
Oct 14, 2003 7.960 8.150 7.880 8.120 210,388 +0.15(+1.88%)
Oct 13, 2003 7.820 8.140 7.674 7.970 130,323 +0.16(+2.05%)
Oct 10, 2003 7.800 8.000 7.470 7.810 197,907 +0.07(+0.90%)
Oct 09, 2003 7.730 7.970 7.400 7.740 200,541 -0.01(-0.13%)
Oct 08, 2003 7.890 7.890 7.550 7.750 225,284 -0.20(-2.52%)
Oct 07, 2003 7.900 8.000 7.500 7.950 207,339 +0.00(+0.00%)
Oct 06, 2003 7.890 7.950 7.600 7.950 128,463 +0.16(+2.05%)
Oct 03, 2003 7.710 8.000 7.690 7.790 214,727 +0.00(+0.00%)
Oct 02, 2003 7.510 7.840 7.510 7.790 204,060 +0.20(+2.64%)
Oct 01, 2003 7.160 7.630 7.050 7.590 247,721 +0.45(+6.30%)
Sep 30, 2003 7.345 7.500 7.000 7.140 274,721 -0.14(-1.92%)
Sep 29, 2003 7.000 7.500 7.000 7.280 206,522 +0.28(+4.00%)
Sep 26, 2003 7.630 7.630 6.990 7.000 256,707 -0.49(-6.54%)
Sep 25, 2003 7.620 7.990 7.050 7.490 381,041 -0.09(-1.19%)
Sep 24, 2003 8.050 8.140 7.580 7.580 233,785 -0.47(-5.84%)
Sep 23, 2003 7.850 8.150 7.800 8.050 219,122 +0.18(+2.29%)
Sep 22, 2003 8.500 8.500 7.840 7.870 313,228 -0.55(-6.53%)
Sep 19, 2003 8.350 8.520 7.950 8.420 240,483 +0.26(+3.19%)
Sep 18, 2003 8.260 8.280 8.110 8.160 110,965 -0.11(-1.33%)
Sep 17, 2003 8.250 8.510 8.250 8.270 154,439 -0.05(-0.60%)
Sep 16, 2003 8.200 8.410 8.030 8.320 272,074 +0.20(+2.46%)
Sep 15, 2003 8.150 8.600 8.010 8.120 393,200 +0.23(+2.92%)
Sep 12, 2003 7.680 7.940 7.580 7.890 167,700 +0.15(+1.94%)
Sep 11, 2003 7.525 7.800 7.480 7.740 164,600 +0.20(+2.65%)
Sep 10, 2003 8.060 8.060 7.400 7.540 306,000 -0.56(-6.93%)
Sep 09, 2003 8.000 8.150 7.790 8.101 216,100 +0.11(+1.39%)
Sep 08, 2003 7.469 8.000 7.420 7.990 391,400 +0.54(+7.25%)
Sep 05, 2003 7.840 7.840 7.420 7.450 127,298 -0.39(-4.97%)
Sep 04, 2003 7.490 7.940 7.480 7.840 217,100 +0.34(+4.53%)
Sep 03, 2003 7.430 7.600 7.390 7.500 298,500 +0.10(+1.35%)
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.