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 (%)
Sep 29, 2006
9.040
9.190
8.648
8.710
585,614
-0.32(-3.54%)
Sep 28, 2006
9.000
9.100
8.840
9.030
413,700
-0.02(-0.22%)
Sep 27, 2006
8.920
9.140
8.850
9.050
263,035
+0.05(+0.56%)
Sep 26, 2006
9.040
9.180
8.860
9.000
248,638
-0.08(-0.88%)
Sep 25, 2006
8.990
9.150
8.780
9.080
249,097
+0.15(+1.68%)
Sep 22, 2006
9.210
9.220
8.770
8.930
335,118
-0.35(-3.77%)
Sep 21, 2006
9.450
9.720
9.160
9.280
437,822
-0.09(-0.96%)
Sep 20, 2006
9.130
9.480
9.090
9.370
511,391
+0.34(+3.77%)
Sep 19, 2006
9.090
9.090
8.760
9.030
432,327
-0.07(-0.77%)
Sep 18, 2006
9.150
9.270
8.900
9.100
289,904
-0.10(-1.09%)
Sep 15, 2006
9.330
9.380
9.080
9.200
657,854
-0.04(-0.43%)
Sep 14, 2006
9.180
9.360
9.090
9.240
231,974
-0.01(-0.11%)
Sep 13, 2006
9.320
9.460
9.130
9.250
466,268
-0.04(-0.43%)
Sep 12, 2006
9.190
9.450
9.010
9.290
391,820
+0.14(+1.53%)
Sep 11, 2006
9.000
9.440
8.900
9.150
588,440
+0.05(+0.55%)
Sep 08, 2006
9.090
9.190
8.930
9.100
328,795
+0.09(+1.00%)
Sep 07, 2006
9.200
9.220
8.800
9.010
514,200
-0.23(-2.49%)
Sep 06, 2006
9.900
9.910
9.200
9.240
574,430
-0.69(-6.95%)
Sep 05, 2006
9.820
10.12
9.640
9.930
508,891
+0.17(+1.74%)
Sep 01, 2006
9.810
9.950
9.650
9.760
268,894
+0.03(+0.31%)
Aug 31, 2006
9.600
9.960
9.570
9.730
844,603
+0.17(+1.78%)
Aug 30, 2006
9.060
9.620
8.990
9.560
748,680
+0.55(+6.10%)
Aug 29, 2006
8.450
9.010
8.380
9.010
734,827
+0.63(+7.52%)
Aug 28, 2006
8.200
8.400
8.200
8.380
253,634
+0.17(+2.07%)
Aug 25, 2006
8.160
8.290
8.100
8.210
222,111
+0.04(+0.49%)
Aug 24, 2006
8.110
8.260
8.000
8.170
336,369
+0.13(+1.62%)
Aug 23, 2006
8.280
8.360
8.000
8.040
260,720
-0.17(-2.07%)
Aug 22, 2006
8.180
8.350
8.180
8.210
458,076
-0.01(-0.12%)
Aug 21, 2006
8.400
8.440
8.200
8.220
552,820
-0.21(-2.49%)
Aug 18, 2006
8.420
8.540
8.290
8.430
319,268
+0.07(+0.84%)
Aug 17, 2006
8.460
8.510
8.200
8.360
273,816
-0.05(-0.59%)
Aug 16, 2006
8.130
8.480
8.100
8.410
630,405
+0.34(+4.21%)
Aug 15, 2006
7.990
8.110
7.870
8.070
366,712
+0.27(+3.46%)
Aug 14, 2006
7.650
7.980
7.580
7.800
430,238
+0.23(+3.04%)
Aug 11, 2006
7.860
7.930
7.530
7.570
380,567
-0.34(-4.30%)
Aug 10, 2006
7.960
8.100
7.760
7.910
648,989
-0.04(-0.50%)
Aug 09, 2006
8.650
8.700
7.910
7.950
814,388
-0.68(-7.88%)
Aug 08, 2006
8.880
8.880
8.370
8.630
332,136
-0.16(-1.82%)
Aug 07, 2006
8.850
8.930
8.600
8.790
245,235
-0.17(-1.90%)
Aug 04, 2006
9.260
9.300
8.730
8.960
274,317
-0.12(-1.32%)
Aug 03, 2006
8.800
9.170
8.710
9.080
250,860
+0.20(+2.25%)
Aug 02, 2006
8.770
9.050
8.700
8.880
357,146
+0.22(+2.54%)
Aug 01, 2006
8.820
8.880
8.430
8.660
302,774
-0.24(-2.70%)
Jul 31, 2006
9.050
9.050
8.870
8.900
328,749
-0.06(-0.67%)
Jul 28, 2006
8.860
9.130
8.800
8.960
281,116
+0.18(+2.05%)
Jul 27, 2006
9.130
9.130
8.670
8.780
261,404
-0.30(-3.30%)
Jul 26, 2006
9.180
9.350
8.880
9.080
537,835
-0.19(-2.05%)
Jul 25, 2006
9.050
9.500
8.850
9.270
425,373
+0.26(+2.89%)
Jul 24, 2006
8.650
9.220
8.660
9.010
423,472
+0.36(+4.16%)
Jul 21, 2006
8.830
8.960
8.420
8.650
392,140
-0.23(-2.59%)
Jul 20, 2006
9.300
9.360
8.850
8.880
310,763
-0.38(-4.10%)
Jul 19, 2006
8.860
9.370
8.810
9.260
430,175
+0.40(+4.51%)
Jul 18, 2006
9.050
9.360
8.670
8.860
393,796
-0.15(-1.66%)
Jul 17, 2006
9.030
9.270
8.780
9.010
309,639
-0.03(-0.33%)
Jul 14, 2006
9.340
9.430
8.780
9.040
593,412
-0.30(-3.21%)
Jul 13, 2006
9.790
9.840
9.270
9.340
423,616
-0.48(-4.89%)
Jul 12, 2006
9.850
10.00
9.800
9.820
283,812
-0.01(-0.10%)
Jul 11, 2006
9.750
9.850
9.650
9.830
365,528
+0.04(+0.41%)
Jul 10, 2006
10.06
10.06
9.790
9.790
285,556
-0.19(-1.90%)
Jul 07, 2006
10.22
10.23
9.900
9.980
361,357
-0.25(-2.44%)
Jul 06, 2006
9.840
10.24
9.820
10.23
473,733
+0.47(+4.82%)
Jul 05, 2006
10.00
10.06
9.740
9.760
291,641
-0.33(-3.27%)
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
.