Skip to main content

Exelixis Inc (NQ: EXEL )

20.32 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 20.43 20.63 20.18 20.34 1,642,186 -0.23(-1.12%)
May 24, 2024 20.48 20.70 20.43 20.57 1,704,028 +0.16(+0.78%)
May 23, 2024 21.03 21.05 20.23 20.41 1,795,614 -0.59(-2.81%)
May 22, 2024 20.98 21.33 20.94 21.00 1,528,552 -0.02(-0.10%)
May 21, 2024 21.01 21.19 20.89 21.02 1,773,996 -0.04(-0.19%)
May 20, 2024 20.99 21.21 20.87 21.06 1,791,202 +0.15(+0.72%)
May 17, 2024 21.21 21.21 20.76 20.91 1,548,191 -0.32(-1.51%)
May 16, 2024 21.05 21.27 20.87 21.23 2,004,990 +0.11(+0.52%)
May 15, 2024 21.12 21.38 21.09 21.12 1,833,937 +0.13(+0.62%)
May 14, 2024 21.28 21.38 20.78 20.99 2,123,261 -0.28(-1.32%)
May 13, 2024 21.37 21.59 21.12 21.27 1,988,581 -0.10(-0.47%)
May 10, 2024 21.70 21.93 21.34 21.37 1,687,956 -0.39(-1.79%)
May 09, 2024 21.62 21.79 21.55 21.76 1,420,956 +0.17(+0.79%)
May 08, 2024 22.23 22.23 21.57 21.59 2,209,901 -0.56(-2.53%)
May 07, 2024 22.00 22.41 21.96 22.15 2,595,680 +0.25(+1.14%)
May 06, 2024 22.00 22.30 21.80 21.90 2,158,487 +0.00(+0.00%)
May 03, 2024 22.21 22.47 21.73 21.90 2,475,481 -0.22(-0.99%)
May 02, 2024 21.99 22.20 21.51 22.12 3,207,625 +0.20(+0.89%)
May 01, 2024 21.64 22.24 20.69 21.93 7,471,582 -1.54(-6.54%)
Apr 30, 2024 23.71 23.73 23.44 23.46 2,268,167 -0.27(-1.14%)
Apr 29, 2024 23.79 23.89 23.59 23.73 1,559,225 +0.03(+0.13%)
Apr 26, 2024 23.50 23.75 23.36 23.70 1,560,811 +0.17(+0.72%)
Apr 25, 2024 23.68 23.74 23.36 23.53 1,429,751 -0.18(-0.76%)
Apr 24, 2024 23.20 23.78 23.19 23.71 1,634,762 +0.42(+1.80%)
Apr 23, 2024 23.02 23.47 23.00 23.29 1,917,663 +0.42(+1.84%)
Apr 22, 2024 22.61 23.06 22.59 22.87 1,535,573 +0.35(+1.55%)
Apr 19, 2024 22.47 22.71 22.23 22.52 2,329,664 +0.03(+0.13%)
Apr 18, 2024 23.00 23.23 22.46 22.49 2,610,286 -0.38(-1.66%)
Apr 17, 2024 22.90 23.29 22.82 22.87 2,795,449 +0.05(+0.22%)
Apr 16, 2024 22.60 23.08 22.53 22.82 1,693,751 +0.12(+0.53%)
Apr 15, 2024 22.93 23.07 22.64 22.70 1,783,790 -0.11(-0.48%)
Apr 12, 2024 22.70 23.05 22.63 22.81 1,943,107 +0.16(+0.71%)
Apr 11, 2024 23.37 23.39 22.42 22.65 2,357,426 -1.03(-4.35%)
Apr 10, 2024 23.57 23.80 23.38 23.68 1,477,259 -0.04(-0.17%)
Apr 09, 2024 23.33 23.75 23.29 23.72 1,294,086 +0.37(+1.58%)
Apr 08, 2024 23.02 23.43 22.85 23.35 1,677,323 +0.21(+0.91%)
Apr 05, 2024 23.42 23.45 23.08 23.14 1,942,244 -0.35(-1.49%)
Apr 04, 2024 23.85 23.95 23.38 23.49 2,293,513 -0.20(-0.84%)
Apr 03, 2024 23.34 23.84 23.34 23.69 1,782,178 +0.35(+1.50%)
Apr 02, 2024 23.53 23.59 23.24 23.34 2,349,018 -0.34(-1.44%)
Apr 01, 2024 23.57 23.70 23.22 23.68 2,017,397 -0.05(-0.21%)
Mar 28, 2024 23.93 23.82 23.82 23.73 2,953,471 -0.13(-0.54%)
Mar 27, 2024 23.78 23.90 23.66 23.86 1,615,533 +0.25(+1.06%)
Mar 26, 2024 23.70 23.80 23.58 23.61 1,879,787 -0.09(-0.38%)
Mar 25, 2024 23.75 23.93 23.65 23.70 2,257,651 -0.08(-0.34%)
Mar 22, 2024 24.02 24.05 23.77 23.78 1,933,633 -0.14(-0.59%)
Mar 21, 2024 23.82 24.07 23.56 23.92 2,685,865 +0.21(+0.89%)
Mar 20, 2024 23.41 23.73 23.28 23.71 2,231,757 +0.24(+1.02%)
Mar 19, 2024 23.19 23.51 23.18 23.47 2,407,714 +0.30(+1.29%)
Mar 18, 2024 23.14 23.42 23.06 23.17 2,385,578 +0.19(+0.83%)
Mar 15, 2024 22.62 23.02 22.55 22.98 4,872,380 +0.37(+1.64%)
Mar 14, 2024 23.02 23.10 22.40 22.61 2,471,544 -0.46(-1.99%)
Mar 13, 2024 22.77 23.19 22.77 23.07 2,642,630 +0.38(+1.67%)
Mar 12, 2024 22.42 22.70 22.32 22.69 2,492,894 +0.23(+1.02%)
Mar 11, 2024 22.33 22.59 22.23 22.46 2,164,240 +0.25(+1.13%)
Mar 08, 2024 22.12 22.38 22.05 22.21 1,342,936 +0.12(+0.54%)
Mar 07, 2024 22.49 22.51 22.08 22.09 2,357,789 -0.29(-1.30%)
Mar 06, 2024 22.33 22.54 22.30 22.38 1,878,970 +0.12(+0.54%)
Mar 05, 2024 22.57 22.80 22.24 22.26 2,457,044 -0.29(-1.29%)
Mar 04, 2024 22.48 22.66 22.23 22.55 2,374,976 +0.31(+1.39%)
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.