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 (%)
Oct 31, 2002
5.040
5.140
4.900
4.940
405,200
-0.10(-1.98%)
Oct 30, 2002
5.190
5.240
4.800
5.040
793,200
-0.02(-0.40%)
Oct 29, 2002
5.900
5.900
4.850
5.060
3,925,400
+1.48(+41.34%)
Oct 28, 2002
3.480
3.660
3.460
3.580
226,100
+0.18(+5.29%)
Oct 25, 2002
3.510
3.600
3.350
3.400
263,015
-0.15(-4.23%)
Oct 24, 2002
3.840
3.840
3.480
3.550
300,492
-0.35(-8.95%)
Oct 23, 2002
3.950
4.060
3.600
3.899
140,600
-0.10(-2.52%)
Oct 22, 2002
4.250
4.250
3.987
4.000
64,200
-0.25(-5.88%)
Oct 21, 2002
3.850
4.260
3.790
4.250
111,100
+0.51(+13.64%)
Oct 18, 2002
4.120
4.450
3.480
3.740
180,900
-0.24(-6.03%)
Oct 17, 2002
3.700
4.140
3.700
3.980
181,800
+0.32(+8.74%)
Oct 16, 2002
3.600
3.790
3.410
3.660
209,120
+0.07(+1.95%)
Oct 15, 2002
3.439
3.880
3.350
3.590
379,900
+0.23(+7.00%)
Oct 14, 2002
3.300
3.650
3.250
3.355
373,296
+0.15(+4.84%)
Oct 11, 2002
3.100
3.590
3.100
3.200
400,810
+0.05(+1.59%)
Oct 10, 2002
3.090
3.230
3.000
3.150
465,950
+0.13(+4.30%)
Oct 09, 2002
3.000
3.200
2.950
3.020
455,600
-0.03(-0.98%)
Oct 08, 2002
3.100
3.350
2.950
3.050
536,700
-0.03(-0.94%)
Oct 07, 2002
3.100
3.450
3.000
3.079
350,200
+0.03(+0.95%)
Oct 04, 2002
3.700
3.800
2.960
3.050
537,329
-0.66(-17.79%)
Oct 03, 2002
4.000
4.050
3.700
3.710
192,600
-0.25(-6.31%)
Oct 02, 2002
4.250
4.260
3.950
3.960
335,720
-0.29(-6.82%)
Oct 01, 2002
4.490
4.500
4.050
4.250
258,263
-0.70(-14.14%)
Sep 30, 2002
3.950
4.950
3.800
4.950
570,100
+0.97(+24.37%)
Sep 27, 2002
3.970
4.100
3.880
3.980
122,200
+0.01(+0.25%)
Sep 26, 2002
4.230
4.230
3.700
3.970
195,300
-0.04(-1.02%)
Sep 25, 2002
4.000
4.200
3.941
4.011
130,800
+0.06(+1.54%)
Sep 24, 2002
3.990
4.200
3.860
3.950
200,696
-0.04(-1.00%)
Sep 23, 2002
3.500
4.160
3.500
3.990
351,800
+0.14(+3.64%)
Sep 20, 2002
4.400
4.640
3.800
3.850
405,656
-0.47(-10.88%)
Sep 19, 2002
4.440
4.500
4.170
4.320
188,300
-0.19(-4.21%)
Sep 18, 2002
4.200
4.760
4.170
4.510
117,400
+0.27(+6.37%)
Sep 17, 2002
4.650
4.900
4.200
4.240
202,700
-0.28(-6.19%)
Sep 16, 2002
4.850
4.900
4.480
4.520
117,414
-0.38(-7.76%)
Sep 13, 2002
4.700
4.900
4.570
4.900
75,800
+0.15(+3.16%)
Sep 12, 2002
4.900
4.900
4.650
4.750
116,200
-0.05(-1.04%)
Sep 11, 2002
5.120
5.130
4.720
4.800
54,700
-0.18(-3.61%)
Sep 10, 2002
4.930
5.000
4.690
4.980
102,284
+0.11(+2.26%)
Sep 09, 2002
4.990
5.000
4.740
4.870
113,572
-0.13(-2.60%)
Sep 06, 2002
4.801
5.110
4.720
5.000
108,900
+0.25(+5.26%)
Sep 05, 2002
4.840
4.850
4.560
4.750
73,000
-0.10(-2.06%)
Sep 04, 2002
4.650
5.000
4.550
4.850
181,634
+0.20(+4.30%)
Sep 03, 2002
4.950
4.960
4.510
4.650
115,790
-0.29(-5.87%)
Aug 30, 2002
4.650
4.950
4.650
4.940
161,345
+0.13(+2.70%)
Aug 29, 2002
4.720
4.920
4.590
4.810
103,588
+0.18(+3.89%)
Aug 28, 2002
4.730
4.730
4.500
4.630
113,050
-0.12(-2.53%)
Aug 27, 2002
4.710
4.840
4.550
4.750
139,581
-0.08(-1.66%)
Aug 26, 2002
4.700
4.840
4.500
4.830
173,345
+0.13(+2.77%)
Aug 23, 2002
4.800
4.800
4.580
4.700
265,591
-0.10(-2.08%)
Aug 22, 2002
4.850
4.950
4.350
4.800
3,135,900
-0.10(-2.04%)
Aug 21, 2002
4.851
4.970
4.850
4.900
152,085
+0.05(+1.03%)
Aug 20, 2002
4.970
5.000
4.750
4.850
15,960,000
-0.15(-3.00%)
Aug 16, 2002
4.970
5.100
4.700
5.000
301,284
+0.03(+0.60%)
Aug 15, 2002
5.150
5.250
4.710
4.970
209,720
-0.05(-1.00%)
Aug 14, 2002
5.050
5.200
4.600
5.020
399,400
+0.05(+1.01%)
Aug 13, 2002
5.100
5.350
4.810
4.970
601,170
-0.20(-3.87%)
Aug 12, 2002
5.240
5.380
4.800
5.170
87,398
+0.14(+2.78%)
Aug 07, 2002
5.300
5.480
4.730
5.030
333,800
-0.45(-8.21%)
Aug 06, 2002
5.310
5.500
5.110
5.480
292,900
+0.45(+8.95%)
Aug 05, 2002
5.490
5.580
4.770
5.030
255,600
-0.27(-5.09%)
Aug 02, 2002
5.600
5.750
4.990
5.300
204,411
-0.21(-3.81%)
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
.