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 (%)
Sep 30, 2004
8.080
8.150
7.880
8.060
193,000
-0.09(-1.10%)
Sep 29, 2004
7.690
8.170
7.600
8.150
378,300
+0.03(+0.37%)
Sep 28, 2004
7.980
8.140
7.650
8.120
184,000
+0.35(+4.50%)
Sep 27, 2004
8.050
8.170
7.760
7.770
469,500
-0.28(-3.48%)
Sep 24, 2004
7.970
8.230
7.950
8.050
124,700
-0.10(-1.23%)
Sep 23, 2004
8.050
8.450
8.050
8.150
154,300
-0.07(-0.85%)
Sep 22, 2004
8.670
8.670
7.900
8.220
534,400
-0.82(-9.07%)
Sep 21, 2004
8.820
9.060
8.700
9.040
198,400
+0.19(+2.15%)
Sep 20, 2004
8.780
8.950
8.590
8.850
250,100
+0.01(+0.11%)
Sep 17, 2004
8.700
9.070
8.580
8.840
413,600
+0.07(+0.80%)
Sep 16, 2004
8.400
8.780
8.330
8.770
205,100
+0.50(+6.05%)
Sep 15, 2004
8.290
8.420
8.190
8.270
184,800
-0.07(-0.84%)
Sep 14, 2004
8.350
8.430
8.090
8.340
232,000
-0.11(-1.30%)
Sep 13, 2004
8.180
8.450
8.050
8.450
226,900
+0.27(+3.30%)
Sep 10, 2004
7.890
8.220
7.860
8.180
163,100
+0.18(+2.25%)
Sep 09, 2004
7.860
8.120
7.650
8.000
217,200
+0.25(+3.23%)
Sep 08, 2004
7.940
8.010
7.740
7.750
102,300
-0.20(-2.52%)
Sep 07, 2004
7.860
8.190
7.780
7.950
181,500
+0.09(+1.15%)
Sep 03, 2004
8.070
8.240
7.700
7.860
122,000
-0.16(-2.00%)
Sep 02, 2004
7.440
8.070
7.430
8.020
417,300
-0.02(-0.25%)
Sep 01, 2004
7.650
8.500
7.650
8.040
421,200
+0.24(+3.08%)
Aug 31, 2004
7.120
7.800
7.050
7.800
670,900
+0.65(+9.09%)
Aug 30, 2004
7.650
7.700
7.120
7.150
168,600
-0.60(-7.74%)
Aug 27, 2004
7.330
7.870
7.330
7.750
135,500
+0.39(+5.30%)
Aug 26, 2004
7.510
7.770
7.340
7.360
184,500
-0.26(-3.41%)
Aug 25, 2004
7.330
7.700
7.210
7.620
225,500
+0.28(+3.81%)
Aug 24, 2004
7.860
8.050
7.330
7.340
182,700
-0.39(-5.05%)
Aug 23, 2004
8.050
8.100
7.660
7.730
208,100
-0.27(-3.37%)
Aug 20, 2004
7.630
8.080
7.550
8.000
177,500
+0.45(+5.96%)
Aug 19, 2004
8.130
8.130
7.510
7.550
166,900
-0.50(-6.21%)
Aug 18, 2004
7.350
8.170
7.170
8.050
209,936
+0.67(+9.08%)
Aug 17, 2004
7.050
7.390
7.050
7.380
390,600
+0.21(+2.93%)
Aug 16, 2004
6.640
7.250
6.470
7.170
263,600
+0.62(+9.47%)
Aug 13, 2004
6.640
6.870
6.440
6.550
122,200
-0.20(-2.96%)
Aug 12, 2004
6.800
6.970
6.400
6.750
348,800
-0.04(-0.59%)
Aug 11, 2004
6.710
7.190
6.310
6.790
559,000
-0.01(-0.15%)
Aug 10, 2004
6.110
6.810
6.110
6.800
257,100
+0.68(+11.11%)
Aug 09, 2004
6.590
6.660
6.120
6.120
359,300
-0.44(-6.71%)
Aug 06, 2004
7.160
7.200
6.390
6.560
656,900
-0.60(-8.38%)
Aug 05, 2004
7.310
7.460
7.159
7.160
192,400
-0.17(-2.32%)
Aug 04, 2004
7.230
7.620
7.100
7.330
153,100
+0.08(+1.10%)
Aug 03, 2004
7.650
7.650
7.250
7.250
412,500
-0.40(-5.23%)
Aug 02, 2004
7.910
7.950
7.450
7.650
226,700
-0.27(-3.41%)
Jul 30, 2004
7.920
7.970
7.700
7.920
247,100
-0.04(-0.50%)
Jul 29, 2004
7.950
7.960
7.560
7.960
249,400
+0.08(+1.02%)
Jul 28, 2004
7.530
7.930
7.200
7.880
429,500
+0.18(+2.34%)
Jul 27, 2004
7.211
7.770
7.211
7.700
489,700
+0.43(+5.91%)
Jul 26, 2004
7.450
7.510
7.020
7.270
212,500
-0.06(-0.82%)
Jul 23, 2004
7.720
7.800
7.330
7.330
215,700
-0.47(-6.03%)
Jul 22, 2004
7.500
7.950
7.440
7.800
373,900
+0.37(+4.98%)
Jul 21, 2004
8.000
8.010
7.400
7.430
313,400
-0.69(-8.50%)
Jul 20, 2004
7.680
8.130
7.500
8.120
400,000
+0.56(+7.41%)
Jul 19, 2004
7.880
7.900
7.520
7.560
350,500
-0.25(-3.20%)
Jul 16, 2004
8.030
8.050
7.650
7.810
351,600
-0.23(-2.86%)
Jul 15, 2004
8.040
8.180
7.960
8.040
253,900
-0.09(-1.11%)
Jul 14, 2004
8.140
8.310
7.940
8.130
295,000
-0.06(-0.73%)
Jul 13, 2004
8.130
8.380
8.110
8.190
271,800
-0.05(-0.61%)
Jul 12, 2004
8.470
8.470
8.130
8.240
303,300
-0.20(-2.37%)
Jul 09, 2004
8.400
8.720
8.320
8.440
518,200
+0.02(+0.24%)
Jul 08, 2004
9.000
9.050
8.400
8.420
430,900
-0.58(-6.44%)
Jul 07, 2004
9.150
9.410
8.950
9.000
293,400
-0.23(-2.49%)
Jul 06, 2004
9.610
9.670
9.230
9.230
412,800
-0.44(-4.55%)
Jul 02, 2004
9.450
9.760
9.340
9.670
261,600
+0.20(+2.11%)
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
.