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 (%)
Jul 31, 2002
5.570
6.960
5.000
6.950
1,624,200
+1.38(+24.78%)
Jul 30, 2002
5.160
5.800
5.100
5.570
257,095
+0.46(+9.00%)
Jul 29, 2002
5.030
5.530
5.000
5.110
283,700
+0.01(+0.20%)
Jul 26, 2002
4.950
5.100
4.630
5.100
347,900
+0.18(+3.66%)
Jul 25, 2002
5.150
5.150
4.600
4.920
169,196
-0.16(-3.15%)
Jul 24, 2002
4.690
5.234
4.550
5.080
187,500
+0.38(+8.09%)
Jul 23, 2002
5.460
5.499
4.500
4.700
274,600
-0.50(-9.62%)
Jul 22, 2002
4.300
5.810
4.300
5.200
360,262
+0.84(+19.27%)
Jul 19, 2002
5.520
5.520
4.000
4.360
356,300
-1.69(-27.93%)
Jul 12, 2002
5.991
6.300
5.750
6.050
219,800
+0.05(+0.83%)
Jul 11, 2002
6.050
6.190
5.860
6.000
301,900
+0.08(+1.35%)
Jul 10, 2002
6.360
6.920
5.350
5.920
616,700
-0.33(-5.28%)
Jul 09, 2002
6.581
6.810
6.110
6.250
271,200
-0.33(-5.03%)
Jul 08, 2002
6.750
6.750
6.581
6.581
173,200
-0.24(-3.50%)
Jul 05, 2002
6.250
7.000
6.250
6.820
143,000
+0.44(+6.90%)
Jul 04, 2002
6.050
6.500
5.431
6.380
358,800
+0.00(+0.00%)
Jul 03, 2002
6.050
6.500
5.431
6.380
358,800
+0.28(+4.59%)
Jul 02, 2002
6.770
6.770
6.000
6.100
300,000
-0.71(-10.43%)
Jul 01, 2002
7.280
7.450
6.700
6.810
208,100
-0.72(-9.56%)
Jun 28, 2002
6.840
7.550
6.700
7.530
499,000
+0.49(+6.96%)
Jun 27, 2002
6.420
7.059
6.420
7.040
149,200
+0.62(+9.66%)
Jun 26, 2002
6.000
6.530
5.800
6.420
205,100
+0.29(+4.73%)
Jun 25, 2002
6.410
6.500
6.090
6.130
109,200
-0.34(-5.26%)
Jun 21, 2002
6.650
6.650
6.295
6.470
289,400
+0.27(+4.35%)
Jun 20, 2002
6.630
6.750
6.050
6.200
338,500
-0.44(-6.63%)
Jun 19, 2002
7.000
7.140
6.629
6.640
168,800
-0.39(-5.55%)
Jun 18, 2002
7.100
7.460
7.000
7.030
164,700
-0.08(-1.13%)
Jun 17, 2002
6.500
7.350
6.340
7.110
462,200
+0.76(+11.97%)
Jun 14, 2002
6.100
6.480
5.750
6.350
296,300
+0.23(+3.76%)
Jun 12, 2002
6.100
6.190
5.900
6.120
281,800
+0.03(+0.49%)
Jun 11, 2002
6.290
6.420
5.930
6.090
244,200
-0.25(-3.94%)
Jun 10, 2002
6.400
6.460
6.000
6.340
242,700
-0.01(-0.16%)
Jun 07, 2002
6.450
6.550
6.101
6.350
340,400
-0.08(-1.24%)
Jun 06, 2002
7.500
7.500
6.430
6.430
231,800
-0.97(-13.11%)
Jun 05, 2002
7.450
7.750
7.160
7.400
320,300
-0.35(-4.52%)
May 31, 2002
8.000
8.020
7.690
7.750
225,300
-0.20(-2.52%)
May 28, 2002
7.690
7.990
7.610
7.950
101,300
+0.31(+4.06%)
May 27, 2002
8.100
8.290
7.620
7.640
123,400
+0.00(+0.00%)
May 24, 2002
8.100
8.290
7.620
7.640
109,000
-0.51(-6.26%)
May 23, 2002
8.000
8.310
7.850
8.150
189,200
+0.09(+1.12%)
May 22, 2002
8.050
8.100
7.800
8.060
177,200
-0.07(-0.86%)
May 21, 2002
8.120
8.167
7.800
8.130
288,500
+0.01(+0.12%)
May 20, 2002
8.200
8.450
8.010
8.120
157,200
-0.13(-1.58%)
May 17, 2002
7.920
8.460
7.920
8.250
201,400
+0.25(+3.12%)
May 16, 2002
8.350
8.400
7.860
8.000
468,000
-0.32(-3.85%)
May 15, 2002
7.940
8.320
7.380
8.320
415,300
+0.43(+5.45%)
May 14, 2002
6.870
8.150
6.870
7.890
248,300
+1.26(+19.00%)
May 13, 2002
6.950
7.580
6.600
6.630
225,200
+0.13(+2.00%)
May 10, 2002
6.590
7.090
5.790
6.500
286,400
+0.17(+2.69%)
May 09, 2002
7.790
7.890
6.330
6.330
728,700
-1.52(-19.36%)
May 08, 2002
7.200
8.060
7.000
7.850
569,700
+1.29(+19.66%)
May 07, 2002
8.150
8.160
6.530
6.560
767,400
-2.52(-27.75%)
May 03, 2002
8.990
9.600
8.600
9.080
386,000
+0.24(+2.71%)
May 02, 2002
9.575
9.640
8.480
8.840
313,000
-0.81(-8.38%)
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
.