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
)
20.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2010
5.700
5.900
5.620
5.790
1,829,985
+0.08(+1.40%)
Nov 29, 2010
5.830
5.890
5.630
5.710
1,598,650
-0.12(-2.06%)
Nov 26, 2010
5.790
5.980
5.780
5.830
854,017
+0.09(+1.57%)
Nov 24, 2010
5.840
5.740
5.740
5.740
1,724,471
+0.05(+0.88%)
Nov 23, 2010
5.800
5.900
5.670
5.690
1,412,283
-0.10(-1.73%)
Nov 22, 2010
5.700
5.890
5.560
5.790
2,820,981
+0.23(+4.14%)
Nov 19, 2010
6.150
6.150
5.530
5.560
4,848,480
-0.67(-10.75%)
Nov 18, 2010
5.820
6.490
5.600
6.230
15,563,436
+1.51(+31.99%)
Nov 17, 2010
4.410
4.720
4.410
4.720
1,451,339
+0.33(+7.52%)
Nov 16, 2010
4.480
4.550
4.350
4.390
1,205,345
-0.13(-2.88%)
Nov 15, 2010
4.340
4.570
4.300
4.520
1,054,521
+0.26(+6.10%)
Nov 12, 2010
4.450
4.470
4.260
4.260
1,185,722
-0.25(-5.54%)
Nov 11, 2010
4.430
4.560
4.335
4.510
1,004,061
+0.02(+0.45%)
Nov 10, 2010
4.170
4.490
4.090
4.490
1,623,878
+0.35(+8.45%)
Nov 09, 2010
4.220
4.250
4.110
4.140
966,174
-0.06(-1.43%)
Nov 08, 2010
4.350
4.350
4.190
4.200
987,547
-0.16(-3.67%)
Nov 05, 2010
4.300
4.550
4.300
4.360
792,859
-0.09(-2.02%)
Nov 04, 2010
4.530
4.600
4.390
4.450
822,691
-0.03(-0.67%)
Nov 03, 2010
4.390
4.480
4.350
4.480
803,466
+0.11(+2.52%)
Nov 02, 2010
4.190
4.410
4.190
4.370
1,193,863
+0.25(+6.07%)
Nov 01, 2010
4.470
4.490
4.110
4.120
1,492,532
-0.35(-7.83%)
Oct 29, 2010
4.470
4.540
4.420
4.470
561,019
-0.04(-0.89%)
Oct 28, 2010
4.560
4.680
4.500
4.510
608,223
+0.02(+0.45%)
Oct 27, 2010
4.570
4.630
4.460
4.490
871,257
-0.26(-5.47%)
Oct 25, 2010
4.760
4.880
4.730
4.750
654,643
+0.02(+0.42%)
Oct 22, 2010
4.630
4.740
4.610
4.730
471,932
+0.11(+2.38%)
Oct 21, 2010
4.800
4.820
4.520
4.620
1,085,965
-0.13(-2.74%)
Oct 20, 2010
4.660
4.820
4.610
4.750
707,960
+0.14(+3.04%)
Oct 19, 2010
4.720
4.780
4.580
4.610
1,300,604
-0.20(-4.16%)
Oct 18, 2010
4.600
4.990
4.500
4.810
1,792,518
+0.21(+4.57%)
Oct 15, 2010
4.530
4.680
4.410
4.600
1,534,754
+0.15(+3.37%)
Oct 14, 2010
4.370
4.480
4.340
4.450
687,119
+0.06(+1.37%)
Oct 13, 2010
4.370
4.480
4.330
4.390
874,619
+0.06(+1.39%)
Oct 12, 2010
4.300
4.430
4.270
4.330
850,520
+0.06(+1.41%)
Oct 11, 2010
4.480
4.580
4.260
4.270
2,094,159
+0.04(+0.95%)
Oct 08, 2010
4.040
4.270
4.020
4.230
894,662
+0.19(+4.70%)
Oct 07, 2010
4.030
4.090
4.000
4.040
382,223
+0.04(+1.00%)
Oct 06, 2010
4.080
4.110
4.000
4.000
606,953
-0.10(-2.44%)
Oct 05, 2010
4.030
4.110
3.890
4.100
920,155
+0.12(+3.02%)
Oct 04, 2010
3.940
3.990
3.840
3.980
808,960
+0.01(+0.25%)
Oct 01, 2010
3.970
4.010
3.880
3.970
535,389
+0.05(+1.28%)
Sep 30, 2010
3.990
4.010
3.880
3.920
633,339
-0.02(-0.51%)
Sep 29, 2010
3.960
4.000
3.865
3.940
626,233
-0.06(-1.50%)
Sep 28, 2010
4.070
4.080
3.950
4.000
772,553
-0.09(-2.20%)
Sep 27, 2010
4.180
4.200
4.080
4.090
427,248
-0.08(-1.92%)
Sep 24, 2010
4.110
4.190
4.025
4.170
828,247
+0.15(+3.73%)
Sep 23, 2010
4.170
4.170
3.970
4.020
1,048,069
-0.18(-4.29%)
Sep 22, 2010
4.260
4.290
4.180
4.200
1,017,977
-0.07(-1.64%)
Sep 21, 2010
4.240
4.280
4.180
4.270
1,109,826
+0.06(+1.43%)
Sep 20, 2010
4.030
4.210
3.960
4.210
1,367,237
+0.21(+5.25%)
Sep 17, 2010
4.000
4.020
3.830
4.000
1,655,090
+0.00(+0.00%)
Sep 15, 2010
3.990
4.070
3.880
4.000
798,909
-0.01(-0.25%)
Sep 14, 2010
3.910
4.030
3.830
4.010
1,192,608
+0.09(+2.30%)
Sep 13, 2010
3.810
3.950
3.780
3.920
975,436
+0.15(+3.98%)
Sep 10, 2010
3.600
3.800
3.600
3.770
1,180,334
+0.03(+0.80%)
Sep 09, 2010
3.880
3.940
3.710
3.740
1,938,822
+0.00(+0.00%)
Sep 08, 2010
3.600
3.760
3.600
3.740
1,001,058
+0.17(+4.76%)
Sep 07, 2010
3.800
3.830
3.560
3.570
1,493,410
-0.23(-6.05%)
Sep 03, 2010
3.550
3.820
3.480
3.800
2,188,485
+0.30(+8.57%)
Sep 02, 2010
3.360
3.590
3.220
3.500
2,104,170
+0.18(+5.42%)
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
.