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 29, 2005
8.900
9.020
8.770
8.860
381,541
+0.01(+0.11%)
Jul 28, 2005
8.930
8.930
8.760
8.850
237,845
-0.01(-0.11%)
Jul 27, 2005
9.140
9.140
8.800
8.860
523,131
-0.23(-2.53%)
Jul 26, 2005
8.800
9.150
8.790
9.090
249,693
+0.26(+2.94%)
Jul 25, 2005
8.890
9.040
8.820
8.830
297,348
-0.13(-1.45%)
Jul 22, 2005
8.910
9.090
8.660
8.960
383,981
-0.08(-0.88%)
Jul 21, 2005
9.220
9.250
8.900
9.040
527,714
-0.18(-1.95%)
Jul 20, 2005
8.700
9.320
8.620
9.220
1,637,320
+0.61(+7.08%)
Jul 19, 2005
8.460
8.670
8.330
8.610
327,875
+0.23(+2.74%)
Jul 18, 2005
8.300
8.500
8.300
8.380
304,946
+0.00(+0.00%)
Jul 15, 2005
8.280
8.420
8.130
8.380
333,874
+0.13(+1.58%)
Jul 14, 2005
8.360
8.430
8.110
8.250
450,611
-0.13(-1.55%)
Jul 13, 2005
8.190
8.380
8.110
8.380
350,356
+0.24(+2.95%)
Jul 12, 2005
8.150
8.300
8.060
8.140
357,955
+0.04(+0.49%)
Jul 11, 2005
8.350
8.380
8.000
8.100
530,213
-0.30(-3.57%)
Jul 08, 2005
7.550
8.500
7.460
8.400
906,774
+0.95(+12.75%)
Jul 07, 2005
7.270
7.500
7.150
7.450
266,673
+0.18(+2.48%)
Jul 06, 2005
7.470
7.500
7.250
7.270
188,973
-0.21(-2.81%)
Jul 05, 2005
7.250
7.480
7.130
7.480
376,200
+0.26(+3.60%)
Jul 01, 2005
7.380
7.440
7.120
7.220
325,300
-0.21(-2.83%)
Jun 30, 2005
7.430
7.620
7.320
7.430
255,917
+0.06(+0.81%)
Jun 29, 2005
7.400
7.450
7.270
7.370
260,023
-0.03(-0.41%)
Jun 28, 2005
7.380
7.410
7.170
7.400
336,597
+0.10(+1.37%)
Jun 27, 2005
7.520
7.540
7.080
7.300
249,933
-0.16(-2.14%)
Jun 24, 2005
7.500
7.680
7.280
7.460
786,173
-0.05(-0.67%)
Jun 23, 2005
7.680
7.840
7.500
7.510
207,055
-0.23(-2.97%)
Jun 22, 2005
7.959
8.000
7.618
7.740
241,564
-0.12(-1.53%)
Jun 21, 2005
7.850
8.000
7.790
7.860
242,354
+0.07(+0.90%)
Jun 20, 2005
7.440
7.960
7.360
7.790
327,728
+0.35(+4.70%)
Jun 17, 2005
7.750
7.850
7.440
7.440
622,900
-0.28(-3.63%)
Jun 16, 2005
7.480
7.750
7.410
7.720
328,823
+0.32(+4.32%)
Jun 15, 2005
7.300
7.470
7.200
7.400
306,492
+0.08(+1.09%)
Jun 14, 2005
7.270
7.330
7.100
7.320
320,708
+0.13(+1.81%)
Jun 13, 2005
7.080
7.190
6.960
7.190
309,552
+0.26(+3.75%)
Jun 10, 2005
7.000
7.000
6.839
6.930
157,929
-0.05(-0.72%)
Jun 09, 2005
6.790
7.000
6.620
6.980
255,828
+0.19(+2.80%)
Jun 08, 2005
7.150
7.180
6.700
6.790
298,120
-0.34(-4.77%)
Jun 07, 2005
7.190
7.300
7.060
7.130
303,652
-0.02(-0.28%)
Jun 06, 2005
7.230
7.300
7.050
7.150
303,350
+0.00(+0.00%)
Jun 03, 2005
7.390
7.700
7.020
7.150
1,020,607
+0.04(+0.56%)
Jun 02, 2005
7.130
7.250
7.050
7.110
188,034
-0.10(-1.39%)
Jun 01, 2005
7.050
7.210
6.980
7.210
194,658
+0.19(+2.71%)
May 31, 2005
7.260
7.290
6.980
7.020
202,363
-0.19(-2.64%)
May 27, 2005
7.160
7.300
7.120
7.210
204,704
+0.01(+0.14%)
May 26, 2005
7.120
7.200
7.100
7.200
172,664
+0.12(+1.69%)
May 25, 2005
7.490
7.490
7.030
7.080
234,158
-0.33(-4.45%)
May 24, 2005
7.450
7.530
7.350
7.410
225,400
-0.02(-0.27%)
May 23, 2005
7.250
7.430
7.230
7.430
272,331
+0.27(+3.77%)
May 20, 2005
7.370
7.630
7.080
7.160
333,999
-0.19(-2.59%)
May 19, 2005
7.390
7.600
7.240
7.350
319,104
+0.00(+0.00%)
May 18, 2005
7.330
7.500
7.250
7.350
302,000
+0.06(+0.82%)
May 17, 2005
7.510
7.600
7.200
7.290
323,550
-0.21(-2.80%)
May 16, 2005
7.520
7.570
7.280
7.500
317,258
+0.07(+0.94%)
May 13, 2005
7.880
7.920
7.330
7.430
464,973
-0.39(-4.99%)
May 12, 2005
8.000
8.040
7.770
7.820
316,712
-0.12(-1.51%)
May 11, 2005
8.100
8.140
7.730
7.940
765,862
-0.04(-0.50%)
May 10, 2005
8.340
8.570
7.690
7.980
1,395,058
+0.40(+5.28%)
May 09, 2005
7.490
7.580
7.310
7.580
553,845
+0.13(+1.74%)
May 06, 2005
7.500
7.530
7.310
7.450
553,374
-0.03(-0.40%)
May 05, 2005
7.100
7.480
7.070
7.480
642,218
+0.33(+4.62%)
May 04, 2005
6.950
7.200
6.690
7.150
445,863
+0.29(+4.23%)
May 03, 2005
6.890
6.990
6.730
6.860
259,191
-0.05(-0.72%)
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
.