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 (%)
Dec 31, 2009
7.540
7.370
7.370
7.370
880,300
-0.20(-2.64%)
Dec 30, 2009
7.760
7.760
7.530
7.570
893,706
-0.20(-2.57%)
Dec 29, 2009
7.300
7.880
7.300
7.770
553,781
-0.11(-1.40%)
Dec 28, 2009
8.000
8.000
7.820
7.880
536,314
-0.12(-1.50%)
Dec 24, 2009
7.900
8.000
7.810
8.000
281,945
+0.13(+1.65%)
Dec 23, 2009
7.860
7.890
7.720
7.870
810,424
+0.03(+0.38%)
Dec 22, 2009
7.590
7.860
7.520
7.840
1,114,289
+0.30(+3.98%)
Dec 21, 2009
7.190
7.600
7.150
7.540
1,164,201
+0.37(+5.16%)
Dec 18, 2009
7.430
7.440
7.090
7.170
6,112,959
-0.17(-2.32%)
Dec 17, 2009
7.580
7.580
7.250
7.340
1,891,771
-0.26(-3.42%)
Dec 16, 2009
7.560
7.860
7.500
7.600
1,263,412
+0.09(+1.20%)
Dec 15, 2009
7.400
7.770
7.400
7.510
801,605
-0.22(-2.85%)
Dec 14, 2009
7.570
7.760
7.510
7.730
710,682
+0.08(+1.05%)
Dec 11, 2009
7.270
7.870
7.200
7.650
1,856,255
+0.44(+6.10%)
Dec 10, 2009
7.190
7.292
7.100
7.210
591,905
+0.03(+0.42%)
Dec 09, 2009
7.150
7.270
7.030
7.180
680,425
+0.06(+0.84%)
Dec 08, 2009
6.820
7.160
6.730
7.120
1,126,872
+0.23(+3.34%)
Dec 07, 2009
6.890
7.000
6.800
6.890
465,784
-0.02(-0.29%)
Dec 04, 2009
7.000
7.090
6.830
6.910
890,886
+0.02(+0.29%)
Dec 03, 2009
7.000
7.120
6.880
6.890
645,623
-0.11(-1.57%)
Dec 02, 2009
6.960
7.010
6.900
7.000
594,724
+0.06(+0.86%)
Dec 01, 2009
6.910
6.960
6.820
6.940
992,019
+0.10(+1.46%)
Nov 30, 2009
6.630
6.850
6.540
6.840
884,321
+0.20(+3.01%)
Nov 27, 2009
6.610
6.860
6.610
6.640
331,818
-0.20(-2.92%)
Nov 25, 2009
6.860
6.910
6.820
6.840
358,009
-0.01(-0.15%)
Nov 24, 2009
6.840
6.855
6.600
6.850
467,333
+0.04(+0.59%)
Nov 23, 2009
6.780
6.920
6.700
6.810
737,827
+0.10(+1.49%)
Nov 20, 2009
6.560
6.720
6.450
6.710
1,137,820
+0.08(+1.21%)
Nov 19, 2009
6.870
6.870
6.500
6.630
1,467,553
-0.27(-3.91%)
Nov 18, 2009
7.100
7.220
6.730
6.900
2,351,468
-0.79(-10.27%)
Nov 17, 2009
7.490
7.780
7.400
7.690
993,388
+0.20(+2.67%)
Nov 16, 2009
7.290
8.000
7.160
7.490
1,630,484
+0.28(+3.88%)
Nov 13, 2009
7.190
7.210
7.120
7.210
670,355
+0.01(+0.14%)
Nov 12, 2009
7.200
7.230
7.150
7.200
1,098,785
+0.01(+0.14%)
Nov 11, 2009
7.250
7.250
7.140
7.190
1,026,690
+0.03(+0.42%)
Nov 10, 2009
7.080
7.240
6.960
7.160
1,279,693
+0.11(+1.56%)
Nov 09, 2009
7.030
7.250
7.010
7.050
1,681,730
+0.25(+3.68%)
Nov 06, 2009
6.610
6.810
6.550
6.800
815,866
+0.09(+1.34%)
Nov 05, 2009
6.590
6.738
6.460
6.710
1,739,934
+0.22(+3.39%)
Nov 04, 2009
6.850
6.900
6.470
6.490
2,357,019
-0.30(-4.42%)
Nov 03, 2009
6.290
6.790
6.280
6.790
1,648,524
+0.44(+6.93%)
Nov 02, 2009
6.090
6.440
5.990
6.350
1,499,854
+0.27(+4.44%)
Oct 30, 2009
5.710
6.350
5.650
6.080
2,247,781
+0.37(+6.48%)
Oct 29, 2009
5.300
5.710
5.300
5.710
1,272,655
+0.38(+7.13%)
Oct 28, 2009
5.740
5.740
5.310
5.330
797,322
-0.44(-7.63%)
Oct 27, 2009
5.830
5.890
5.690
5.770
580,572
-0.02(-0.35%)
Oct 26, 2009
5.860
6.050
5.680
5.790
596,581
-0.05(-0.86%)
Oct 23, 2009
5.870
6.090
5.810
5.840
374,051
-0.16(-2.67%)
Oct 22, 2009
5.940
6.090
5.810
6.000
471,492
+0.04(+0.67%)
Oct 21, 2009
6.050
6.270
5.930
5.960
542,678
-0.13(-2.13%)
Oct 20, 2009
6.140
6.440
6.040
6.090
564,141
-0.34(-5.29%)
Oct 19, 2009
6.280
6.500
6.250
6.430
867,344
+0.18(+2.88%)
Oct 16, 2009
6.260
6.300
6.110
6.250
632,664
-0.05(-0.79%)
Oct 15, 2009
6.240
6.390
6.220
6.300
443,579
-0.01(-0.16%)
Oct 14, 2009
6.310
6.380
6.179
6.310
452,921
+0.09(+1.45%)
Oct 13, 2009
6.330
6.420
6.060
6.220
475,304
-0.14(-2.20%)
Oct 12, 2009
6.441
6.480
6.330
6.360
396,772
-0.14(-2.15%)
Oct 09, 2009
6.430
6.500
6.370
6.500
375,068
+0.09(+1.40%)
Oct 08, 2009
6.480
6.560
6.390
6.410
633,295
-0.05(-0.77%)
Oct 07, 2009
6.350
6.490
6.350
6.460
700,131
+0.09(+1.41%)
Oct 06, 2009
6.210
6.380
6.070
6.370
950,971
+0.24(+3.92%)
Oct 05, 2009
6.010
6.150
5.960
6.130
415,720
+0.14(+2.34%)
Oct 02, 2009
5.920
6.140
5.900
5.990
536,003
+0.02(+0.34%)
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
.