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 (%)
Aug 29, 2008
5.840
5.870
5.650
5.690
566,087
-0.15(-2.57%)
Aug 28, 2008
5.540
5.840
5.540
5.840
625,874
+0.30(+5.42%)
Aug 27, 2008
5.700
5.720
5.460
5.540
1,051,723
-0.17(-2.98%)
Aug 26, 2008
5.800
5.850
5.610
5.710
684,076
-0.01(-0.17%)
Aug 25, 2008
6.060
6.090
5.700
5.720
659,236
-0.32(-5.30%)
Aug 22, 2008
5.730
6.040
5.640
6.040
912,665
+0.33(+5.78%)
Aug 21, 2008
5.990
6.000
5.540
5.710
1,490,022
-0.34(-5.62%)
Aug 20, 2008
6.110
6.139
5.870
6.050
1,504,948
-0.06(-0.98%)
Aug 19, 2008
6.460
6.470
6.070
6.110
673,731
-0.35(-5.42%)
Aug 18, 2008
6.690
6.690
6.410
6.460
948,320
-0.20(-3.00%)
Aug 15, 2008
6.860
6.900
6.640
6.660
950,001
-0.12(-1.77%)
Aug 14, 2008
6.570
6.900
6.530
6.780
693,078
+0.15(+2.26%)
Aug 13, 2008
6.330
6.710
6.300
6.630
946,883
+0.30(+4.74%)
Aug 12, 2008
6.220
6.540
6.150
6.330
814,801
+0.09(+1.44%)
Aug 11, 2008
5.830
6.290
5.780
6.240
1,117,802
+0.43(+7.40%)
Aug 08, 2008
5.550
5.890
5.520
5.810
1,186,463
+0.22(+3.94%)
Aug 07, 2008
5.850
5.880
5.570
5.590
2,050,767
-0.38(-6.37%)
Aug 06, 2008
6.530
6.580
5.700
5.970
4,473,197
-1.14(-16.03%)
Aug 05, 2008
7.080
7.150
6.958
7.110
1,189,130
+0.11(+1.57%)
Aug 04, 2008
7.100
7.110
6.840
7.000
865,797
-0.12(-1.69%)
Aug 01, 2008
7.020
7.300
7.000
7.120
1,122,689
+0.12(+1.71%)
Jul 31, 2008
6.570
7.240
6.570
7.000
1,405,968
+0.29(+4.32%)
Jul 30, 2008
6.740
6.810
6.560
6.710
744,311
+0.02(+0.30%)
Jul 29, 2008
6.690
6.940
6.550
6.690
1,045,629
+0.08(+1.21%)
Jul 28, 2008
6.660
6.850
6.530
6.610
690,602
-0.06(-0.90%)
Jul 25, 2008
6.660
6.750
6.510
6.670
574,420
+0.07(+1.06%)
Jul 24, 2008
6.730
6.730
6.500
6.600
763,632
-0.10(-1.49%)
Jul 23, 2008
6.540
6.720
6.450
6.700
1,374,685
+0.19(+2.92%)
Jul 22, 2008
6.470
6.790
6.410
6.510
1,703,905
+0.08(+1.24%)
Jul 21, 2008
6.190
6.520
6.190
6.430
1,180,358
+0.28(+4.55%)
Jul 18, 2008
6.160
6.220
6.060
6.150
663,499
+0.00(+0.00%)
Jul 17, 2008
6.150
6.230
5.990
6.150
854,987
+0.05(+0.82%)
Jul 16, 2008
5.920
6.230
5.810
6.100
1,266,618
+0.23(+3.92%)
Jul 15, 2008
5.390
5.980
5.300
5.870
1,593,152
+0.40(+7.31%)
Jul 14, 2008
5.460
5.550
5.370
5.470
1,214,795
+0.06(+1.11%)
Jul 11, 2008
5.470
5.500
5.250
5.410
1,285,763
-0.12(-2.17%)
Jul 10, 2008
5.530
5.740
5.450
5.530
1,025,699
-0.02(-0.36%)
Jul 09, 2008
5.330
5.840
5.200
5.550
2,160,886
+0.23(+4.32%)
Jul 08, 2008
4.690
5.350
4.670
5.320
2,034,307
+0.62(+13.19%)
Jul 07, 2008
4.800
4.890
4.640
4.700
1,003,731
-0.10(-2.08%)
Jul 04, 2008
4.840
4.840
4.700
4.800
610,043
+0.00(+0.00%)
Jul 03, 2008
4.840
4.840
4.700
4.800
610,043
-0.03(-0.62%)
Jul 02, 2008
4.810
4.940
4.750
4.830
1,195,761
+0.01(+0.21%)
Jul 01, 2008
4.990
4.990
4.750
4.820
1,372,822
-0.18(-3.60%)
Jun 30, 2008
5.070
5.155
4.930
5.000
1,307,647
-0.07(-1.38%)
Jun 27, 2008
5.190
5.250
5.000
5.070
2,027,749
-0.15(-2.87%)
Jun 26, 2008
5.440
5.440
5.210
5.220
933,978
-0.30(-5.43%)
Jun 25, 2008
5.430
5.590
5.410
5.520
575,714
+0.11(+2.03%)
Jun 24, 2008
5.440
5.650
5.350
5.410
954,575
-0.06(-1.10%)
Jun 23, 2008
5.680
5.850
5.420
5.470
1,288,032
-0.15(-2.67%)
Jun 20, 2008
5.860
5.910
5.540
5.620
1,392,471
-0.31(-5.23%)
Jun 19, 2008
5.860
5.940
5.800
5.930
1,777,815
+0.07(+1.19%)
Jun 18, 2008
5.830
5.970
5.750
5.860
970,911
-0.01(-0.17%)
Jun 17, 2008
5.900
6.020
5.870
5.870
812,928
-0.01(-0.17%)
Jun 16, 2008
5.640
5.880
5.600
5.880
1,184,428
+0.23(+4.07%)
Jun 13, 2008
5.650
5.700
5.560
5.650
603,236
+0.08(+1.44%)
Jun 12, 2008
5.490
5.650
5.450
5.570
694,010
+0.18(+3.34%)
Jun 11, 2008
5.650
5.670
5.390
5.390
896,783
-0.28(-4.94%)
Jun 10, 2008
5.605
5.830
5.580
5.670
1,059,182
-0.11(-1.90%)
Jun 09, 2008
6.080
6.080
5.750
5.780
1,424,310
-0.22(-3.67%)
Jun 06, 2008
6.400
6.500
6.000
6.000
1,662,519
-0.50(-7.69%)
Jun 05, 2008
6.310
6.730
6.280
6.500
1,610,883
+0.34(+5.52%)
Jun 04, 2008
6.010
6.270
6.010
6.160
996,111
+0.10(+1.65%)
Jun 03, 2008
6.090
6.200
5.950
6.060
1,661,091
-0.05(-0.82%)
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
.