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
-0.32 (-1.51%)
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 (%)
Feb 28, 2006
10.99
10.99
10.56
10.86
643,976
-0.13(-1.18%)
Feb 27, 2006
10.75
11.13
10.74
10.99
457,547
+0.30(+2.81%)
Feb 24, 2006
10.37
10.69
10.25
10.69
386,203
+0.29(+2.79%)
Feb 23, 2006
10.16
10.50
10.16
10.40
752,518
+0.27(+2.67%)
Feb 22, 2006
9.800
10.27
9.800
10.13
686,080
+0.28(+2.84%)
Feb 21, 2006
10.20
10.25
9.760
9.850
219,920
-0.34(-3.34%)
Feb 17, 2006
10.29
10.29
10.10
10.19
337,228
-0.04(-0.39%)
Feb 16, 2006
10.19
10.33
10.04
10.23
486,200
-0.02(-0.20%)
Feb 15, 2006
9.990
10.28
9.930
10.25
466,825
+0.24(+2.40%)
Feb 14, 2006
9.790
10.19
9.660
10.01
457,651
+0.28(+2.88%)
Feb 13, 2006
9.970
10.00
9.630
9.730
295,134
-0.26(-2.60%)
Feb 10, 2006
10.13
10.15
9.930
9.990
296,330
-0.18(-1.77%)
Feb 09, 2006
10.25
10.62
10.10
10.17
474,192
-0.04(-0.39%)
Feb 08, 2006
10.10
10.31
9.970
10.21
239,259
+0.16(+1.59%)
Feb 07, 2006
10.49
10.68
10.00
10.05
408,393
-0.50(-4.74%)
Feb 06, 2006
10.50
10.67
10.38
10.55
174,426
-0.11(-1.03%)
Feb 03, 2006
10.78
10.89
10.44
10.66
221,066
-0.19(-1.75%)
Feb 02, 2006
10.90
11.10
10.65
10.85
497,093
-0.06(-0.55%)
Feb 01, 2006
10.86
11.00
10.67
10.91
848,968
+0.13(+1.21%)
Jan 31, 2006
10.77
10.84
10.60
10.78
522,698
+0.01(+0.09%)
Jan 30, 2006
11.10
11.10
10.74
10.77
276,907
-0.24(-2.18%)
Jan 27, 2006
11.00
11.18
10.76
11.01
539,177
+0.01(+0.09%)
Jan 26, 2006
11.12
11.28
10.75
11.00
726,283
-0.01(-0.09%)
Jan 25, 2006
11.00
11.14
10.96
11.01
1,281,421
+0.03(+0.27%)
Jan 24, 2006
11.29
11.40
10.95
10.98
988,470
-0.31(-2.75%)
Jan 23, 2006
11.52
11.58
11.02
11.29
910,278
-0.15(-1.31%)
Jan 20, 2006
11.39
11.75
11.31
11.44
1,401,013
+0.06(+0.53%)
Jan 19, 2006
10.78
11.47
10.68
11.38
755,496
+0.63(+5.86%)
Jan 18, 2006
10.42
10.96
10.28
10.75
312,305
+0.27(+2.58%)
Jan 17, 2006
10.51
10.56
10.25
10.48
341,685
-0.15(-1.41%)
Jan 13, 2006
10.40
10.63
10.33
10.63
231,500
+0.32(+3.10%)
Jan 12, 2006
10.64
10.73
10.16
10.31
500,000
-0.29(-2.74%)
Jan 11, 2006
10.97
11.00
10.42
10.60
556,403
-0.31(-2.84%)
Jan 10, 2006
10.95
11.00
10.59
10.91
441,991
-0.04(-0.37%)
Jan 09, 2006
10.49
10.97
10.28
10.95
732,427
+0.55(+5.29%)
Jan 06, 2006
10.00
10.44
9.850
10.40
578,762
+0.40(+4.00%)
Jan 05, 2006
9.830
10.09
9.776
10.00
431,392
+0.24(+2.46%)
Jan 04, 2006
9.750
9.850
9.570
9.760
696,384
+0.02(+0.21%)
Jan 03, 2006
9.220
9.790
9.220
9.740
358,197
+0.32(+3.40%)
Dec 30, 2005
9.390
9.420
9.090
9.420
705,944
+0.03(+0.32%)
Dec 29, 2005
9.620
9.750
9.390
9.390
305,789
-0.28(-2.90%)
Dec 28, 2005
9.860
9.860
9.580
9.670
266,900
-0.19(-1.93%)
Dec 27, 2005
9.910
9.960
9.760
9.860
374,700
+0.04(+0.41%)
Dec 23, 2005
9.550
9.950
9.550
9.820
393,872
+0.24(+2.51%)
Dec 22, 2005
9.220
9.590
9.210
9.580
704,687
+0.44(+4.81%)
Dec 21, 2005
9.000
9.160
8.920
9.140
383,109
+0.22(+2.47%)
Dec 20, 2005
8.700
8.990
8.450
8.920
424,716
+0.21(+2.41%)
Dec 19, 2005
9.140
9.220
8.630
8.710
532,002
-0.43(-4.70%)
Dec 16, 2005
9.050
9.200
8.950
9.140
1,030,252
+0.13(+1.44%)
Dec 15, 2005
8.970
9.120
8.950
9.010
385,989
+0.01(+0.11%)
Dec 14, 2005
9.170
9.250
8.960
9.000
598,518
-0.15(-1.64%)
Dec 13, 2005
8.930
9.200
8.930
9.150
353,925
+0.15(+1.67%)
Dec 12, 2005
8.860
9.070
8.860
9.000
279,701
+0.10(+1.12%)
Dec 09, 2005
8.750
8.990
8.670
8.900
315,663
+0.10(+1.14%)
Dec 08, 2005
8.580
8.800
8.510
8.800
640,878
+0.29(+3.41%)
Dec 07, 2005
8.450
8.630
8.390
8.510
511,184
+0.23(+2.78%)
Dec 06, 2005
8.790
8.800
8.250
8.280
658,343
+0.07(+0.85%)
Dec 05, 2005
8.010
8.250
7.980
8.210
204,017
+0.14(+1.73%)
Dec 02, 2005
8.060
8.110
7.910
8.070
263,309
-0.07(-0.86%)
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
.