Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exelixis Inc
(NQ:
EXEL
)
22.03
-0.10 (-0.45%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
10.77
10.84
10.60
10.78
522,698
+0.01(+0.09%)
Jan 30, 2006
11.10
11.10
10.74
10.77
276,907
-0.24(-2.18%)
Jan 27, 2006
11.00
11.18
10.76
11.01
539,177
+0.01(+0.09%)
Jan 26, 2006
11.12
11.28
10.75
11.00
726,283
-0.01(-0.09%)
Jan 25, 2006
11.00
11.14
10.96
11.01
1,281,421
+0.03(+0.27%)
Jan 24, 2006
11.29
11.40
10.95
10.98
988,470
-0.31(-2.75%)
Jan 23, 2006
11.52
11.58
11.02
11.29
910,278
-0.15(-1.31%)
Jan 20, 2006
11.39
11.75
11.31
11.44
1,401,013
+0.06(+0.53%)
Jan 19, 2006
10.78
11.47
10.68
11.38
755,496
+0.63(+5.86%)
Jan 18, 2006
10.42
10.96
10.28
10.75
312,305
+0.27(+2.58%)
Jan 17, 2006
10.51
10.56
10.25
10.48
341,685
-0.15(-1.41%)
Jan 13, 2006
10.40
10.63
10.33
10.63
231,500
+0.32(+3.10%)
Jan 12, 2006
10.64
10.73
10.16
10.31
500,000
-0.29(-2.74%)
Jan 11, 2006
10.97
11.00
10.42
10.60
556,403
-0.31(-2.84%)
Jan 10, 2006
10.95
11.00
10.59
10.91
441,991
-0.04(-0.37%)
Jan 09, 2006
10.49
10.97
10.28
10.95
732,427
+0.55(+5.29%)
Jan 06, 2006
10.00
10.44
9.850
10.40
578,762
+0.40(+4.00%)
Jan 05, 2006
9.830
10.09
9.776
10.00
431,392
+0.24(+2.46%)
Jan 04, 2006
9.750
9.850
9.570
9.760
696,384
+0.02(+0.21%)
Jan 03, 2006
9.220
9.790
9.220
9.740
358,197
+0.32(+3.40%)
Dec 30, 2005
9.390
9.420
9.090
9.420
705,944
+0.03(+0.32%)
Dec 29, 2005
9.620
9.750
9.390
9.390
305,789
-0.28(-2.90%)
Dec 28, 2005
9.860
9.860
9.580
9.670
266,900
-0.19(-1.93%)
Dec 27, 2005
9.910
9.960
9.760
9.860
374,700
+0.04(+0.41%)
Dec 23, 2005
9.550
9.950
9.550
9.820
393,872
+0.24(+2.51%)
Dec 22, 2005
9.220
9.590
9.210
9.580
704,687
+0.44(+4.81%)
Dec 21, 2005
9.000
9.160
8.920
9.140
383,109
+0.22(+2.47%)
Dec 20, 2005
8.700
8.990
8.450
8.920
424,716
+0.21(+2.41%)
Dec 19, 2005
9.140
9.220
8.630
8.710
532,002
-0.43(-4.70%)
Dec 16, 2005
9.050
9.200
8.950
9.140
1,030,252
+0.13(+1.44%)
Dec 15, 2005
8.970
9.120
8.950
9.010
385,989
+0.01(+0.11%)
Dec 14, 2005
9.170
9.250
8.960
9.000
598,518
-0.15(-1.64%)
Dec 13, 2005
8.930
9.200
8.930
9.150
353,925
+0.15(+1.67%)
Dec 12, 2005
8.860
9.070
8.860
9.000
279,701
+0.10(+1.12%)
Dec 09, 2005
8.750
8.990
8.670
8.900
315,663
+0.10(+1.14%)
Dec 08, 2005
8.580
8.800
8.510
8.800
640,878
+0.29(+3.41%)
Dec 07, 2005
8.450
8.630
8.390
8.510
511,184
+0.23(+2.78%)
Dec 06, 2005
8.790
8.800
8.250
8.280
658,343
+0.07(+0.85%)
Dec 05, 2005
8.010
8.250
7.980
8.210
204,017
+0.14(+1.73%)
Dec 02, 2005
8.060
8.110
7.910
8.070
263,309
-0.07(-0.86%)
Dec 01, 2005
8.160
8.230
7.970
8.140
427,192
+0.06(+0.74%)
Nov 30, 2005
7.930
8.080
7.820
8.080
225,417
+0.21(+2.67%)
Nov 29, 2005
8.080
8.080
7.830
7.870
198,045
-0.11(-1.38%)
Nov 28, 2005
8.340
8.340
7.910
7.980
294,412
-0.36(-4.32%)
Nov 25, 2005
8.480
8.480
8.330
8.340
38,195
-0.16(-1.88%)
Nov 23, 2005
8.560
8.560
8.438
8.500
175,995
-0.04(-0.47%)
Nov 22, 2005
8.800
8.800
8.450
8.540
550,230
-0.25(-2.84%)
Nov 21, 2005
8.580
8.800
8.510
8.790
251,120
+0.14(+1.62%)
Nov 18, 2005
8.450
8.670
8.390
8.650
313,619
+0.34(+4.09%)
Nov 17, 2005
8.180
8.340
8.070
8.310
381,876
+0.24(+2.97%)
Nov 16, 2005
8.330
8.380
7.930
8.070
314,764
-0.25(-3.00%)
Nov 15, 2005
8.560
8.990
8.320
8.320
361,359
-0.23(-2.69%)
Nov 14, 2005
9.060
9.070
8.480
8.550
353,768
-0.42(-4.68%)
Nov 11, 2005
9.000
9.040
8.820
8.970
212,596
-0.07(-0.77%)
Nov 10, 2005
8.900
9.090
8.650
9.040
483,649
+0.10(+1.12%)
Nov 09, 2005
8.760
9.000
8.760
8.940
283,242
+0.18(+2.05%)
Nov 08, 2005
8.790
8.940
8.590
8.760
299,381
-0.07(-0.79%)
Nov 07, 2005
8.450
8.850
8.440
8.830
376,113
+0.33(+3.88%)
Nov 04, 2005
8.030
8.500
8.030
8.500
403,653
+0.60(+7.59%)
Nov 03, 2005
8.000
8.100
7.851
7.900
251,467
+0.02(+0.25%)
Nov 02, 2005
7.630
7.880
7.530
7.880
302,645
+0.30(+3.96%)
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
.