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
)
21.69
+0.91 (+4.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2009
5.710
6.350
5.650
6.080
2,247,781
+0.37(+6.48%)
Oct 29, 2009
5.300
5.710
5.300
5.710
1,272,655
+0.38(+7.13%)
Oct 28, 2009
5.740
5.740
5.310
5.330
797,322
-0.44(-7.63%)
Oct 27, 2009
5.830
5.890
5.690
5.770
580,572
-0.02(-0.35%)
Oct 26, 2009
5.860
6.050
5.680
5.790
596,581
-0.05(-0.86%)
Oct 23, 2009
5.870
6.090
5.810
5.840
374,051
-0.16(-2.67%)
Oct 22, 2009
5.940
6.090
5.810
6.000
471,492
+0.04(+0.67%)
Oct 21, 2009
6.050
6.270
5.930
5.960
542,678
-0.13(-2.13%)
Oct 20, 2009
6.140
6.440
6.040
6.090
564,141
-0.34(-5.29%)
Oct 19, 2009
6.280
6.500
6.250
6.430
867,344
+0.18(+2.88%)
Oct 16, 2009
6.260
6.300
6.110
6.250
632,664
-0.05(-0.79%)
Oct 15, 2009
6.240
6.390
6.220
6.300
443,579
-0.01(-0.16%)
Oct 14, 2009
6.310
6.380
6.179
6.310
452,921
+0.09(+1.45%)
Oct 13, 2009
6.330
6.420
6.060
6.220
475,304
-0.14(-2.20%)
Oct 12, 2009
6.441
6.480
6.330
6.360
396,772
-0.14(-2.15%)
Oct 09, 2009
6.430
6.500
6.370
6.500
375,068
+0.09(+1.40%)
Oct 08, 2009
6.480
6.560
6.390
6.410
633,295
-0.05(-0.77%)
Oct 07, 2009
6.350
6.490
6.350
6.460
700,131
+0.09(+1.41%)
Oct 06, 2009
6.210
6.380
6.070
6.370
950,971
+0.24(+3.92%)
Oct 05, 2009
6.010
6.150
5.960
6.130
415,720
+0.14(+2.34%)
Oct 02, 2009
5.920
6.140
5.900
5.990
536,003
+0.02(+0.34%)
Oct 01, 2009
6.330
6.330
5.970
5.970
1,160,834
-0.41(-6.43%)
Sep 30, 2009
6.510
6.540
6.170
6.380
799,965
-0.11(-1.69%)
Sep 29, 2009
6.490
6.650
6.470
6.490
424,899
-0.01(-0.15%)
Sep 28, 2009
6.540
6.670
6.311
6.500
566,224
+0.02(+0.31%)
Sep 25, 2009
6.310
6.850
6.280
6.480
904,915
+0.17(+2.69%)
Sep 24, 2009
6.720
6.720
6.260
6.310
1,210,931
-0.40(-5.96%)
Sep 23, 2009
6.860
6.920
6.670
6.710
695,404
-0.14(-2.04%)
Sep 22, 2009
7.030
7.250
6.820
6.850
697,615
-0.14(-2.00%)
Sep 21, 2009
6.750
7.070
6.700
6.990
915,764
+0.18(+2.64%)
Sep 18, 2009
6.790
6.920
6.600
6.810
1,060,973
+0.05(+0.74%)
Sep 17, 2009
6.700
6.920
6.650
6.760
951,489
+0.07(+1.05%)
Sep 16, 2009
6.270
6.740
6.040
6.690
573,985
+0.08(+1.21%)
Sep 15, 2009
6.530
6.680
6.480
6.610
706,456
+0.08(+1.23%)
Sep 14, 2009
6.320
6.550
6.220
6.530
535,661
+0.15(+2.35%)
Sep 11, 2009
6.440
6.580
6.360
6.380
513,703
-0.06(-0.93%)
Sep 10, 2009
6.350
6.470
6.182
6.440
481,687
+0.06(+0.94%)
Sep 09, 2009
6.240
6.460
6.170
6.380
623,859
+0.11(+1.75%)
Sep 08, 2009
6.260
6.330
6.160
6.270
858,526
+0.02(+0.32%)
Sep 04, 2009
6.090
6.250
5.960
6.250
922,847
+0.14(+2.29%)
Sep 03, 2009
6.120
6.180
5.900
6.110
827,921
+0.00(+0.00%)
Sep 02, 2009
5.920
6.250
5.760
6.110
1,946,081
+0.15(+2.52%)
Sep 01, 2009
5.730
6.190
5.720
5.960
2,125,806
+0.24(+4.20%)
Aug 31, 2009
5.660
5.720
5.560
5.720
670,226
+0.01(+0.18%)
Aug 28, 2009
5.890
5.890
5.620
5.710
438,385
-0.12(-2.06%)
Aug 27, 2009
5.820
5.840
5.600
5.830
367,601
+0.05(+0.87%)
Aug 26, 2009
5.730
5.950
5.730
5.780
570,069
+0.05(+0.87%)
Aug 25, 2009
5.690
5.880
5.620
5.730
661,964
+0.06(+1.06%)
Aug 24, 2009
5.700
5.750
5.620
5.670
410,158
-0.02(-0.35%)
Aug 21, 2009
5.720
5.800
5.640
5.690
646,066
+0.03(+0.53%)
Aug 20, 2009
5.680
5.700
5.480
5.660
374,210
-0.05(-0.88%)
Aug 19, 2009
5.400
5.710
5.360
5.710
605,712
+0.22(+4.01%)
Aug 18, 2009
5.620
5.620
5.440
5.490
429,774
-0.11(-1.96%)
Aug 17, 2009
5.480
5.620
5.360
5.600
719,704
-0.01(-0.18%)
Aug 14, 2009
5.680
5.680
5.500
5.610
555,473
-0.09(-1.58%)
Aug 13, 2009
5.690
5.710
5.470
5.700
681,352
+0.08(+1.42%)
Aug 12, 2009
5.410
5.740
5.410
5.620
764,595
+0.23(+4.27%)
Aug 11, 2009
5.560
5.600
5.350
5.390
544,671
-0.22(-3.92%)
Aug 10, 2009
5.510
5.630
5.460
5.610
537,602
+0.04(+0.72%)
Aug 07, 2009
5.560
5.690
5.450
5.570
674,662
+0.12(+2.20%)
Aug 06, 2009
5.640
5.680
5.450
5.450
665,209
-0.18(-3.20%)
Aug 05, 2009
5.800
5.800
5.600
5.630
641,510
-0.18(-3.10%)
Aug 04, 2009
5.590
5.820
5.500
5.810
719,180
+0.16(+2.83%)
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
.