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
)
20.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2009
5.660
5.720
5.560
5.720
670,226
+0.01(+0.18%)
Aug 28, 2009
5.890
5.890
5.620
5.710
438,385
-0.12(-2.06%)
Aug 27, 2009
5.820
5.840
5.600
5.830
367,601
+0.05(+0.87%)
Aug 26, 2009
5.730
5.950
5.730
5.780
570,069
+0.05(+0.87%)
Aug 25, 2009
5.690
5.880
5.620
5.730
661,964
+0.06(+1.06%)
Aug 24, 2009
5.700
5.750
5.620
5.670
410,158
-0.02(-0.35%)
Aug 21, 2009
5.720
5.800
5.640
5.690
646,066
+0.03(+0.53%)
Aug 20, 2009
5.680
5.700
5.480
5.660
374,210
-0.05(-0.88%)
Aug 19, 2009
5.400
5.710
5.360
5.710
605,712
+0.22(+4.01%)
Aug 18, 2009
5.620
5.620
5.440
5.490
429,774
-0.11(-1.96%)
Aug 17, 2009
5.480
5.620
5.360
5.600
719,704
-0.01(-0.18%)
Aug 14, 2009
5.680
5.680
5.500
5.610
555,473
-0.09(-1.58%)
Aug 13, 2009
5.690
5.710
5.470
5.700
681,352
+0.08(+1.42%)
Aug 12, 2009
5.410
5.740
5.410
5.620
764,595
+0.23(+4.27%)
Aug 11, 2009
5.560
5.600
5.350
5.390
544,671
-0.22(-3.92%)
Aug 10, 2009
5.510
5.630
5.460
5.610
537,602
+0.04(+0.72%)
Aug 07, 2009
5.560
5.690
5.450
5.570
674,662
+0.12(+2.20%)
Aug 06, 2009
5.640
5.680
5.450
5.450
665,209
-0.18(-3.20%)
Aug 05, 2009
5.800
5.800
5.600
5.630
641,510
-0.18(-3.10%)
Aug 04, 2009
5.590
5.820
5.500
5.810
719,180
+0.16(+2.83%)
Aug 03, 2009
5.350
5.650
5.330
5.650
1,181,030
+0.30(+5.61%)
Jul 31, 2009
5.840
5.840
5.310
5.350
2,139,823
-0.55(-9.32%)
Jul 30, 2009
5.900
5.970
5.690
5.900
1,735,387
+0.08(+1.37%)
Jul 29, 2009
6.000
6.010
5.700
5.820
1,133,600
-0.05(-0.85%)
Jul 28, 2009
5.680
6.010
5.610
5.870
1,369,713
+0.13(+2.26%)
Jul 27, 2009
5.880
6.050
5.500
5.740
2,711,163
+0.00(+0.00%)
Jul 24, 2009
5.000
5.850
5.000
5.740
3,718,370
+0.70(+13.89%)
Jul 23, 2009
4.820
5.090
4.810
5.040
1,219,813
+0.23(+4.78%)
Jul 22, 2009
4.750
4.920
4.700
4.810
591,556
+0.05(+1.05%)
Jul 21, 2009
4.820
4.820
4.670
4.760
313,418
-0.05(-1.04%)
Jul 20, 2009
4.780
4.890
4.700
4.810
429,827
+0.05(+1.05%)
Jul 17, 2009
4.730
4.820
4.580
4.760
994,124
+0.04(+0.85%)
Jul 16, 2009
4.640
4.730
4.580
4.720
633,246
+0.07(+1.51%)
Jul 15, 2009
4.490
4.650
4.460
4.650
772,177
+0.16(+3.56%)
Jul 14, 2009
4.460
4.500
4.450
4.490
263,351
+0.04(+0.90%)
Jul 13, 2009
4.340
4.450
4.250
4.450
645,200
+0.03(+0.68%)
Jul 10, 2009
4.360
4.445
4.330
4.420
465,045
+0.02(+0.45%)
Jul 09, 2009
4.460
4.500
4.360
4.400
422,601
-0.01(-0.23%)
Jul 08, 2009
4.570
4.630
4.360
4.410
730,372
-0.11(-2.43%)
Jul 07, 2009
4.560
4.620
4.510
4.520
353,915
-0.05(-1.09%)
Jul 06, 2009
4.700
4.790
4.520
4.570
590,365
-0.15(-3.18%)
Jul 02, 2009
4.820
4.900
4.710
4.720
676,210
-0.18(-3.67%)
Jul 01, 2009
4.900
4.950
4.800
4.900
546,991
+0.03(+0.62%)
Jun 30, 2009
4.990
5.030
4.850
4.870
644,913
-0.10(-2.01%)
Jun 29, 2009
5.050
5.070
4.900
4.970
465,004
-0.08(-1.58%)
Jun 26, 2009
4.940
5.080
4.890
5.050
1,293,094
+0.06(+1.20%)
Jun 25, 2009
4.840
4.990
4.800
4.990
901,909
+0.13(+2.67%)
Jun 24, 2009
4.970
4.970
4.840
4.860
797,786
-0.01(-0.21%)
Jun 23, 2009
4.930
5.000
4.820
4.870
593,719
-0.09(-1.81%)
Jun 22, 2009
5.060
5.100
4.940
4.960
1,171,061
-0.13(-2.55%)
Jun 19, 2009
5.000
5.170
4.990
5.090
1,663,228
+0.17(+3.46%)
Jun 18, 2009
4.940
4.990
4.870
4.920
980,075
-0.01(-0.20%)
Jun 17, 2009
4.980
5.010
4.875
4.930
1,090,490
+0.05(+1.02%)
Jun 16, 2009
4.950
4.950
4.820
4.880
1,339,518
+0.02(+0.41%)
Jun 15, 2009
4.970
5.010
4.800
4.860
1,340,996
-0.10(-2.02%)
Jun 12, 2009
4.950
5.030
4.872
4.960
931,850
+0.03(+0.61%)
Jun 11, 2009
4.890
5.070
4.810
4.930
1,901,511
+0.22(+4.67%)
Jun 10, 2009
4.890
4.900
4.570
4.710
1,792,252
-0.15(-3.09%)
Jun 09, 2009
4.920
4.970
4.770
4.860
731,441
-0.04(-0.82%)
Jun 08, 2009
4.860
5.010
4.810
4.900
1,044,249
-0.08(-1.61%)
Jun 05, 2009
5.060
5.120
4.880
4.980
887,635
-0.05(-0.99%)
Jun 04, 2009
5.150
5.170
4.960
5.030
1,240,818
-0.06(-1.18%)
Jun 03, 2009
4.950
5.180
4.850
5.090
2,341,364
+0.09(+1.80%)
Jun 02, 2009
5.130
5.200
4.950
5.000
2,758,232
-0.13(-2.53%)
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
.