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, 2021 19.26 19.50 19.10 19.17 1,848,623 -0.09(-0.47%)
Aug 30, 2021 19.44 19.63 19.23 19.26 1,564,762 -0.17(-0.87%)
Aug 27, 2021 19.20 19.81 19.15 19.43 2,055,896 +0.39(+2.08%)
Aug 26, 2021 19.00 19.50 18.96 19.04 1,938,763 +0.12(+0.66%)
Aug 25, 2021 18.86 19.28 18.86 18.91 1,440,910 -0.02(-0.11%)
Aug 24, 2021 18.84 18.99 18.66 18.93 1,382,233 +0.14(+0.75%)
Aug 23, 2021 18.60 19.00 18.55 18.79 1,459,877 +0.35(+1.90%)
Aug 20, 2021 17.86 18.45 17.86 18.44 1,407,730 +0.65(+3.65%)
Aug 19, 2021 18.19 18.40 17.74 17.79 1,794,138 -0.47(-2.57%)
Aug 18, 2021 19.03 19.03 18.24 18.26 1,898,102 -0.74(-3.89%)
Aug 17, 2021 18.27 19.05 18.17 19.00 2,332,886 +0.51(+2.76%)
Aug 16, 2021 18.30 18.67 18.21 18.49 2,220,551 +0.21(+1.15%)
Aug 13, 2021 18.00 18.70 17.98 18.28 3,118,785 +0.31(+1.73%)
Aug 12, 2021 17.51 17.98 17.46 17.97 2,107,583 +0.52(+2.98%)
Aug 11, 2021 17.28 17.47 17.07 17.45 1,657,855 +0.24(+1.39%)
Aug 10, 2021 17.58 17.75 16.97 17.21 2,522,868 -0.34(-1.94%)
Aug 09, 2021 17.29 17.61 17.05 17.55 3,954,581 +0.30(+1.74%)
Aug 06, 2021 17.94 18.08 17.03 17.25 4,167,368 +0.25(+1.47%)
Aug 05, 2021 16.79 17.13 16.61 17.00 2,228,246 +0.21(+1.25%)
Aug 04, 2021 16.92 17.26 16.76 16.79 2,820,803 -0.18(-1.06%)
Aug 03, 2021 17.21 17.21 16.68 16.97 2,292,989 -0.26(-1.51%)
Aug 02, 2021 17.02 17.36 16.93 17.23 2,203,972 +0.38(+2.26%)
Jul 30, 2021 16.86 17.11 16.80 16.85 1,194,940 -0.01(-0.06%)
Jul 29, 2021 17.25 17.38 16.84 16.86 1,228,008 -0.28(-1.63%)
Jul 28, 2021 16.65 17.35 16.59 17.14 1,471,879 +0.49(+2.94%)
Jul 27, 2021 16.51 16.68 16.19 16.65 1,780,852 +0.14(+0.85%)
Jul 26, 2021 16.77 17.06 16.49 16.51 1,296,013 -0.22(-1.32%)
Jul 23, 2021 17.06 17.06 16.58 16.73 1,097,313 -0.21(-1.24%)
Jul 22, 2021 17.28 17.28 16.67 16.94 1,162,430 -0.09(-0.53%)
Jul 21, 2021 16.93 17.04 16.72 17.03 2,132,578 +0.15(+0.89%)
Jul 20, 2021 16.37 16.91 16.35 16.88 3,172,706 +0.58(+3.56%)
Jul 19, 2021 16.60 16.80 16.24 16.30 3,286,116 -0.50(-2.98%)
Jul 16, 2021 17.50 17.50 16.76 16.80 3,973,738 -0.61(-3.50%)
Jul 15, 2021 17.41 17.65 17.20 17.41 2,178,102 -0.08(-0.46%)
Jul 14, 2021 17.86 17.88 17.41 17.49 1,717,042 -0.22(-1.24%)
Jul 13, 2021 17.85 18.14 17.66 17.71 1,628,824 -0.31(-1.72%)
Jul 12, 2021 17.94 18.08 17.62 18.02 1,734,875 +0.01(+0.06%)
Jul 09, 2021 18.03 18.32 17.87 18.01 1,306,706 +0.18(+1.01%)
Jul 08, 2021 17.70 18.41 17.60 17.83 3,081,482 -0.14(-0.78%)
Jul 07, 2021 18.28 18.55 17.78 17.97 3,486,696 -0.42(-2.28%)
Jul 06, 2021 18.20 18.53 18.05 18.39 3,325,247 +0.13(+0.71%)
Jul 02, 2021 18.51 18.65 17.88 18.26 3,360,291 -0.38(-2.04%)
Jul 01, 2021 18.27 18.68 18.01 18.64 4,049,223 +0.42(+2.31%)
Jun 30, 2021 17.98 18.40 17.85 18.22 3,783,646 +0.27(+1.50%)
Jun 29, 2021 18.10 18.29 17.79 17.95 4,922,147 -0.07(-0.39%)
Jun 28, 2021 20.31 20.75 17.91 18.02 16,554,353 -5.40(-23.06%)
Jun 25, 2021 22.89 23.52 22.65 23.42 6,571,308 +0.56(+2.45%)
Jun 24, 2021 22.33 22.90 22.25 22.86 1,334,148 +0.64(+2.88%)
Jun 23, 2021 22.90 22.95 22.16 22.22 1,392,876 -0.61(-2.67%)
Jun 22, 2021 22.73 22.94 22.44 22.83 1,422,606 +0.09(+0.40%)
Jun 21, 2021 22.48 22.77 22.19 22.74 1,476,589 +0.33(+1.47%)
Jun 18, 2021 22.06 22.48 21.73 22.41 2,887,089 +0.28(+1.27%)
Jun 17, 2021 22.17 22.42 21.89 22.13 1,285,096 -0.30(-1.34%)
Jun 16, 2021 22.60 22.76 22.16 22.43 1,046,650 -0.21(-0.93%)
Jun 15, 2021 23.15 23.18 22.56 22.64 1,170,120 -0.12(-0.53%)
Jun 14, 2021 23.09 23.34 22.71 22.76 1,188,623 -0.22(-0.96%)
Jun 11, 2021 22.85 23.10 22.80 22.98 758,109 +0.03(+0.13%)
Jun 10, 2021 22.79 23.26 22.52 22.95 1,308,608 +0.17(+0.75%)
Jun 09, 2021 22.40 22.80 22.24 22.78 1,363,677 +0.57(+2.57%)
Jun 08, 2021 22.24 22.34 21.65 22.21 1,703,795 +0.15(+0.68%)
Jun 07, 2021 22.29 22.48 21.70 22.06 1,996,465 -0.31(-1.39%)
Jun 04, 2021 22.32 22.68 22.20 22.37 871,707 +0.18(+0.81%)
Jun 03, 2021 22.20 22.27 21.68 22.19 1,181,169 -0.14(-0.63%)
Jun 02, 2021 22.82 22.95 22.11 22.33 2,251,469 -0.56(-2.45%)
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.