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 (%)
May 30, 2003
8.100
8.170
7.580
8.070
830,400
-0.02(-0.25%)
May 29, 2003
8.050
8.170
8.000
8.090
347,600
+0.06(+0.75%)
May 28, 2003
8.130
8.150
7.950
8.030
385,300
+0.00(+0.00%)
May 27, 2003
8.180
8.300
7.950
8.030
518,900
-0.04(-0.50%)
May 23, 2003
7.920
8.140
7.870
8.070
505,400
+0.17(+2.15%)
May 22, 2003
7.570
7.910
7.480
7.900
364,800
+0.26(+3.40%)
May 21, 2003
7.540
7.680
7.350
7.640
276,400
+0.08(+1.06%)
May 20, 2003
7.240
7.570
7.240
7.560
181,200
+0.29(+3.99%)
May 19, 2003
7.710
8.000
7.200
7.270
327,700
-0.41(-5.34%)
May 16, 2003
7.720
8.000
7.620
7.680
319,100
-0.32(-4.00%)
May 15, 2003
7.940
8.100
7.870
8.000
236,100
+0.02(+0.25%)
May 14, 2003
7.740
8.090
7.740
7.980
330,100
+0.11(+1.40%)
May 13, 2003
7.820
7.900
7.690
7.870
286,800
-0.03(-0.38%)
May 12, 2003
7.630
8.000
7.630
7.900
193,800
+0.26(+3.40%)
May 09, 2003
7.710
7.850
7.590
7.640
201,110
-0.11(-1.42%)
May 08, 2003
8.330
8.390
7.750
7.750
252,200
-0.58(-6.96%)
May 07, 2003
8.370
8.690
8.230
8.330
108,600
-0.15(-1.77%)
May 06, 2003
9.370
9.410
8.390
8.480
910,700
-0.74(-8.03%)
May 05, 2003
8.430
9.370
8.390
9.220
524,600
+0.60(+6.96%)
May 02, 2003
8.520
8.750
8.460
8.620
287,300
+0.01(+0.12%)
May 01, 2003
8.490
8.650
8.390
8.610
295,200
+0.09(+1.07%)
Apr 30, 2003
8.250
8.520
8.120
8.519
304,200
+0.27(+3.26%)
Apr 29, 2003
8.100
8.600
8.000
8.250
565,700
+0.16(+1.98%)
Apr 28, 2003
7.700
8.100
7.670
8.090
141,500
+0.41(+5.34%)
Apr 25, 2003
7.720
7.900
7.650
7.680
87,100
-0.03(-0.39%)
Apr 24, 2003
7.960
8.000
7.560
7.710
213,800
-0.26(-3.26%)
Apr 23, 2003
7.480
8.000
7.460
7.970
301,700
+0.47(+6.27%)
Apr 22, 2003
7.370
7.510
7.250
7.500
246,600
+0.10(+1.35%)
Apr 21, 2003
7.290
7.420
7.290
7.400
104,100
+0.10(+1.37%)
Apr 17, 2003
7.240
7.370
6.960
7.300
90,800
+0.14(+1.96%)
Apr 16, 2003
7.460
7.470
6.850
7.160
132,600
-0.26(-3.50%)
Apr 15, 2003
7.400
7.450
7.100
7.420
180,600
-0.05(-0.67%)
Apr 14, 2003
7.470
7.500
7.260
7.470
113,800
-0.13(-1.71%)
Apr 11, 2003
7.120
7.600
7.010
7.600
388,000
+0.06(+0.80%)
Apr 10, 2003
7.120
7.540
7.010
7.540
101,500
+0.42(+5.90%)
Apr 09, 2003
7.540
7.560
7.000
7.120
317,600
-0.42(-5.57%)
Apr 08, 2003
7.060
7.540
6.960
7.540
91,100
+0.41(+5.75%)
Apr 07, 2003
7.160
7.550
7.030
7.130
161,200
+0.06(+0.85%)
Apr 04, 2003
7.140
7.350
7.070
7.070
112,300
-0.17(-2.35%)
Apr 03, 2003
7.350
7.350
6.900
7.240
183,500
+0.16(+2.26%)
Apr 02, 2003
6.860
7.150
6.700
7.080
152,500
+0.36(+5.34%)
Apr 01, 2003
6.560
6.880
6.520
6.721
134,400
+0.07(+1.07%)
Mar 31, 2003
6.500
7.290
6.350
6.650
360,621
+0.20(+3.10%)
Mar 28, 2003
6.689
7.020
6.450
6.450
229,211
-0.20(-3.01%)
Mar 27, 2003
6.290
6.690
6.000
6.650
179,150
+0.38(+6.06%)
Mar 26, 2003
6.100
6.320
6.100
6.270
117,378
+0.16(+2.60%)
Mar 25, 2003
6.250
6.290
5.750
6.111
35,580,000
-0.14(-2.22%)
Mar 24, 2003
6.490
6.500
6.150
6.250
207,133
-0.30(-4.58%)
Mar 21, 2003
6.670
6.840
6.550
6.550
591,612
-0.07(-1.06%)
Mar 20, 2003
6.370
6.670
6.020
6.620
155,535
+0.18(+2.80%)
Mar 19, 2003
6.820
6.850
6.000
6.440
252,328
-0.36(-5.29%)
Mar 18, 2003
5.950
6.800
5.930
6.800
835,419
+0.56(+8.97%)
Mar 17, 2003
5.710
6.790
5.700
6.240
245,899
+0.60(+10.64%)
Mar 14, 2003
5.750
5.970
5.520
5.640
121,533
-0.15(-2.59%)
Mar 13, 2003
5.220
5.830
5.180
5.790
94,600
+0.62(+11.99%)
Mar 12, 2003
5.150
5.230
5.010
5.170
104,300
-0.04(-0.77%)
Mar 11, 2003
5.310
5.430
5.100
5.210
60,800
-0.06(-1.14%)
Mar 10, 2003
5.430
5.540
5.250
5.270
69,900
-0.16(-2.95%)
Mar 07, 2003
5.480
5.620
5.410
5.430
38,700
-0.18(-3.21%)
Mar 06, 2003
5.940
5.940
5.500
5.610
77,800
-0.23(-3.94%)
Mar 05, 2003
5.730
5.920
5.720
5.840
51,000
+0.12(+2.10%)
Mar 04, 2003
6.000
6.030
5.720
5.720
57,900
-0.27(-4.51%)
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
.