Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.100 7.280 6.650 6.890 1,060,500 -0.23(-3.23%)
Jun 27, 2003 7.110 7.350 7.100 7.120 288,757 -0.05(-0.70%)
Jun 26, 2003 7.330 7.330 7.110 7.170 396,900 -0.02(-0.26%)
Jun 25, 2003 7.100 7.360 6.930 7.189 361,000 -0.04(-0.57%)
Jun 24, 2003 7.130 7.500 7.130 7.230 289,800 -0.09(-1.23%)
Jun 23, 2003 7.110 7.320 7.000 7.320 880,700 +0.21(+2.95%)
Jun 20, 2003 7.460 7.500 7.100 7.110 2,430,300 -0.19(-2.60%)
Jun 19, 2003 7.990 8.000 7.130 7.300 1,220,200 -0.75(-9.32%)
Jun 18, 2003 8.400 8.470 8.000 8.050 247,100 -0.22(-2.66%)
Jun 17, 2003 8.800 8.950 8.220 8.270 278,900 -0.43(-4.94%)
Jun 16, 2003 8.700 9.400 8.390 8.700 353,400 -0.10(-1.15%)
Jun 13, 2003 8.640 9.200 8.530 8.801 425,800 -0.58(-6.17%)
Jun 12, 2003 8.800 9.750 8.660 9.380 822,400 +0.60(+6.83%)
Jun 11, 2003 7.750 8.780 7.700 8.780 878,300 +1.15(+15.07%)
Jun 10, 2003 8.020 8.280 7.510 7.630 257,900 -0.25(-3.21%)
Jun 09, 2003 7.660 8.200 7.669 7.883 165,279 +0.22(+2.91%)
Jun 06, 2003 8.420 9.070 7.320 7.660 548,600 -0.61(-7.38%)
Jun 05, 2003 7.390 8.350 7.390 8.270 313,200 +0.85(+11.46%)
Jun 04, 2003 7.150 7.610 7.150 7.420 369,500 +0.14(+1.92%)
Jun 03, 2003 7.820 7.820 7.140 7.280 554,600 -0.66(-8.31%)
Jun 02, 2003 8.160 8.890 7.840 7.940 518,900 -0.13(-1.61%)
May 30, 2003 8.100 8.170 7.580 8.070 830,400 -0.02(-0.25%)
May 29, 2003 8.050 8.170 8.000 8.090 347,600 +0.06(+0.75%)
May 28, 2003 8.130 8.150 7.950 8.030 385,300 +0.00(+0.00%)
May 27, 2003 8.180 8.300 7.950 8.030 518,900 -0.04(-0.50%)
May 23, 2003 7.920 8.140 7.870 8.070 505,400 +0.17(+2.15%)
May 22, 2003 7.570 7.910 7.480 7.900 364,800 +0.26(+3.40%)
May 21, 2003 7.540 7.680 7.350 7.640 276,400 +0.08(+1.06%)
May 20, 2003 7.240 7.570 7.240 7.560 181,200 +0.29(+3.99%)
May 19, 2003 7.710 8.000 7.200 7.270 327,700 -0.41(-5.34%)
May 16, 2003 7.720 8.000 7.620 7.680 319,100 -0.32(-4.00%)
May 15, 2003 7.940 8.100 7.870 8.000 236,100 +0.02(+0.25%)
May 14, 2003 7.740 8.090 7.740 7.980 330,100 +0.11(+1.40%)
May 13, 2003 7.820 7.900 7.690 7.870 286,800 -0.03(-0.38%)
May 12, 2003 7.630 8.000 7.630 7.900 193,800 +0.26(+3.40%)
May 09, 2003 7.710 7.850 7.590 7.640 201,110 -0.11(-1.42%)
May 08, 2003 8.330 8.390 7.750 7.750 252,200 -0.58(-6.96%)
May 07, 2003 8.370 8.690 8.230 8.330 108,600 -0.15(-1.77%)
May 06, 2003 9.370 9.410 8.390 8.480 910,700 -0.74(-8.03%)
May 05, 2003 8.430 9.370 8.390 9.220 524,600 +0.60(+6.96%)
May 02, 2003 8.520 8.750 8.460 8.620 287,300 +0.01(+0.12%)
May 01, 2003 8.490 8.650 8.390 8.610 295,200 +0.09(+1.07%)
Apr 30, 2003 8.250 8.520 8.120 8.519 304,200 +0.27(+3.26%)
Apr 29, 2003 8.100 8.600 8.000 8.250 565,700 +0.16(+1.98%)
Apr 28, 2003 7.700 8.100 7.670 8.090 141,500 +0.41(+5.34%)
Apr 25, 2003 7.720 7.900 7.650 7.680 87,100 -0.03(-0.39%)
Apr 24, 2003 7.960 8.000 7.560 7.710 213,800 -0.26(-3.26%)
Apr 23, 2003 7.480 8.000 7.460 7.970 301,700 +0.47(+6.27%)
Apr 22, 2003 7.370 7.510 7.250 7.500 246,600 +0.10(+1.35%)
Apr 21, 2003 7.290 7.420 7.290 7.400 104,100 +0.10(+1.37%)
Apr 17, 2003 7.240 7.370 6.960 7.300 90,800 +0.14(+1.96%)
Apr 16, 2003 7.460 7.470 6.850 7.160 132,600 -0.26(-3.50%)
Apr 15, 2003 7.400 7.450 7.100 7.420 180,600 -0.05(-0.67%)
Apr 14, 2003 7.470 7.500 7.260 7.470 113,800 -0.13(-1.71%)
Apr 11, 2003 7.120 7.600 7.010 7.600 388,000 +0.06(+0.80%)
Apr 10, 2003 7.120 7.540 7.010 7.540 101,500 +0.42(+5.90%)
Apr 09, 2003 7.540 7.560 7.000 7.120 317,600 -0.42(-5.57%)
Apr 08, 2003 7.060 7.540 6.960 7.540 91,100 +0.41(+5.75%)
Apr 07, 2003 7.160 7.550 7.030 7.130 161,200 +0.06(+0.85%)
Apr 04, 2003 7.140 7.350 7.070 7.070 112,300 -0.17(-2.35%)
Apr 03, 2003 7.350 7.350 6.900 7.240 183,500 +0.16(+2.26%)
Apr 02, 2003 6.860 7.150 6.700 7.080 152,500 +0.36(+5.34%)
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.