Exelixis Inc (NQ: EXEL )

22.81 +0.16 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 22.01 22.63 22.01 22.24 3,445,479 +0.34(+1.55%)
Feb 29, 2024 22.08 22.25 21.87 21.90 3,441,508 -0.01(-0.05%)
Feb 28, 2024 21.64 22.04 21.49 21.91 2,586,317 +0.20(+0.92%)
Feb 27, 2024 21.97 22.02 21.61 21.71 2,764,779 -0.25(-1.14%)
Feb 26, 2024 21.49 21.99 21.49 21.96 2,255,069 +0.43(+2.00%)
Feb 23, 2024 21.29 21.78 21.14 21.53 2,797,521 +0.82(+3.96%)
Feb 22, 2024 20.72 20.88 20.48 20.71 1,807,487 -0.01(-0.05%)
Feb 21, 2024 20.59 20.78 20.57 20.72 1,977,712 +0.09(+0.44%)
Feb 20, 2024 20.45 20.81 20.43 20.63 2,089,184 +0.15(+0.73%)
Feb 16, 2024 20.56 20.84 20.38 20.48 2,415,313 -0.11(-0.53%)
Feb 15, 2024 20.52 20.93 20.43 20.59 2,436,982 +0.20(+0.98%)
Feb 14, 2024 20.27 20.58 20.21 20.39 2,114,038 +0.16(+0.79%)
Feb 13, 2024 20.30 20.70 20.15 20.23 2,593,775 -0.16(-0.78%)
Feb 12, 2024 20.24 20.45 20.02 20.39 3,517,520 +0.17(+0.84%)
Feb 09, 2024 20.30 20.42 20.11 20.22 2,423,668 +0.05(+0.25%)
Feb 08, 2024 20.18 20.69 20.11 20.17 3,078,818 -0.01(-0.05%)
Feb 07, 2024 21.09 21.23 20.15 20.18 3,376,200 -1.65(-7.56%)
Feb 06, 2024 21.36 21.89 21.36 21.83 1,910,829 +0.43(+2.01%)
Feb 05, 2024 21.29 21.54 21.18 21.40 1,182,440 -0.09(-0.42%)
Feb 02, 2024 21.75 21.75 21.36 21.49 1,208,491 -0.26(-1.20%)
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.