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 (%)
Apr 29, 2005
6.840
6.950
6.700
6.850
326,700
-0.02(-0.29%)
Apr 28, 2005
7.100
7.120
6.860
6.870
233,469
-0.21(-2.97%)
Apr 27, 2005
7.040
7.180
6.940
7.080
106,755
-0.05(-0.70%)
Apr 26, 2005
7.230
7.260
6.760
7.130
426,172
-0.07(-0.97%)
Apr 25, 2005
7.090
7.240
7.050
7.200
335,577
+0.07(+0.98%)
Apr 22, 2005
7.160
7.160
7.030
7.130
409,897
-0.03(-0.42%)
Apr 21, 2005
7.150
7.210
7.070
7.160
551,016
+0.05(+0.70%)
Apr 20, 2005
7.220
7.260
7.090
7.110
246,772
-0.09(-1.25%)
Apr 19, 2005
7.200
7.390
6.980
7.200
451,156
-0.04(-0.55%)
Apr 18, 2005
7.150
7.270
7.000
7.240
373,458
+0.05(+0.70%)
Apr 15, 2005
7.260
7.670
7.150
7.190
206,300
-0.02(-0.28%)
Apr 14, 2005
7.300
7.500
7.210
7.210
216,546
-0.12(-1.64%)
Apr 13, 2005
7.290
7.360
7.200
7.330
440,376
+0.07(+0.96%)
Apr 12, 2005
7.100
7.340
6.900
7.260
315,142
+0.11(+1.54%)
Apr 11, 2005
7.130
7.330
7.070
7.150
257,578
-0.04(-0.56%)
Apr 08, 2005
7.200
7.310
7.110
7.190
248,532
-0.03(-0.42%)
Apr 07, 2005
7.020
7.320
6.970
7.220
334,405
+0.20(+2.85%)
Apr 06, 2005
6.680
7.030
6.620
7.020
432,981
+0.37(+5.56%)
Apr 05, 2005
6.820
6.950
6.600
6.650
602,648
-0.09(-1.34%)
Apr 04, 2005
6.720
6.850
6.530
6.740
263,160
+0.04(+0.60%)
Apr 01, 2005
6.810
6.930
6.510
6.700
246,303
-0.08(-1.18%)
Mar 31, 2005
6.920
6.920
6.660
6.780
327,822
-0.14(-2.02%)
Mar 30, 2005
6.590
6.970
6.510
6.920
331,056
+0.31(+4.69%)
Mar 29, 2005
7.160
7.250
6.560
6.610
468,190
-0.54(-7.55%)
Mar 28, 2005
7.280
7.350
7.100
7.150
966,049
-0.13(-1.79%)
Mar 24, 2005
7.080
7.420
7.041
7.280
325,266
+0.26(+3.70%)
Mar 23, 2005
7.000
7.090
6.960
7.020
219,727
+0.02(+0.29%)
Mar 22, 2005
6.990
7.060
6.800
7.000
342,824
+0.08(+1.16%)
Mar 21, 2005
6.700
6.980
6.490
6.920
224,379
+0.27(+4.06%)
Mar 18, 2005
6.690
6.750
6.500
6.650
483,030
-0.07(-1.04%)
Mar 17, 2005
6.590
6.810
6.480
6.720
456,178
+0.17(+2.60%)
Mar 16, 2005
6.450
6.590
6.450
6.550
249,939
+0.07(+1.08%)
Mar 15, 2005
6.960
7.070
6.430
6.480
306,488
-0.30(-4.42%)
Mar 14, 2005
6.170
7.120
6.170
6.780
517,300
+0.48(+7.62%)
Mar 11, 2005
6.260
6.430
6.260
6.300
185,233
-0.01(-0.16%)
Mar 10, 2005
6.220
6.460
6.220
6.310
364,150
+0.01(+0.16%)
Mar 09, 2005
6.070
6.420
6.020
6.300
475,472
+0.19(+3.11%)
Mar 08, 2005
6.350
6.380
6.040
6.110
219,426
-0.21(-3.32%)
Mar 07, 2005
6.610
6.720
6.290
6.320
289,580
-0.36(-5.39%)
Mar 04, 2005
7.100
7.150
6.600
6.680
296,094
-0.30(-4.30%)
Mar 03, 2005
7.080
7.200
6.920
6.980
337,981
-0.13(-1.83%)
Mar 02, 2005
7.050
7.270
7.010
7.110
114,893
+0.00(+0.00%)
Mar 01, 2005
7.050
7.180
7.030
7.110
174,798
+0.00(+0.00%)
Feb 28, 2005
7.290
7.360
6.990
7.110
229,122
-0.29(-3.92%)
Feb 25, 2005
7.040
7.400
7.000
7.400
233,967
+0.30(+4.23%)
Feb 24, 2005
6.950
7.150
6.940
7.100
328,453
+0.10(+1.43%)
Feb 23, 2005
6.850
7.040
6.850
7.000
834,666
+0.13(+1.89%)
Feb 22, 2005
7.100
7.100
6.850
6.870
381,310
-0.21(-2.97%)
Feb 18, 2005
7.100
7.170
6.970
7.080
173,008
+0.05(+0.71%)
Feb 17, 2005
7.100
7.260
6.950
7.030
391,586
+0.03(+0.43%)
Feb 16, 2005
6.930
7.090
6.800
7.000
306,576
+0.05(+0.72%)
Feb 15, 2005
6.940
7.260
6.930
6.950
223,420
-0.02(-0.29%)
Feb 14, 2005
7.270
7.270
6.910
6.970
152,108
-0.18(-2.52%)
Feb 11, 2005
7.060
7.370
6.910
7.150
356,633
+0.19(+2.73%)
Feb 10, 2005
7.020
7.400
6.740
6.960
559,014
-0.10(-1.42%)
Feb 09, 2005
7.690
7.690
7.050
7.060
277,518
-0.58(-7.59%)
Feb 08, 2005
7.810
7.810
7.520
7.640
191,604
-0.08(-1.04%)
Feb 07, 2005
8.030
8.060
7.580
7.720
440,567
-0.32(-3.98%)
Feb 04, 2005
7.710
8.050
7.590
8.040
294,752
+0.45(+5.93%)
Feb 03, 2005
7.640
7.690
7.550
7.590
210,935
-0.16(-2.06%)
Feb 02, 2005
7.910
8.000
7.610
7.750
295,042
-0.25(-3.12%)
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
.