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, 2007
9.950
10.13
9.680
10.06
1,292,785
+0.21(+2.13%)
Feb 27, 2007
10.62
10.65
9.790
9.850
2,151,823
-0.83(-7.77%)
Feb 26, 2007
11.16
11.16
10.59
10.68
1,064,239
-0.47(-4.22%)
Feb 23, 2007
11.20
11.21
10.90
11.15
443,930
-0.05(-0.45%)
Feb 22, 2007
11.44
11.45
11.02
11.20
420,134
-0.18(-1.58%)
Feb 21, 2007
11.33
11.42
11.20
11.38
547,408
+0.05(+0.44%)
Feb 20, 2007
11.28
11.33
11.09
11.33
778,567
+0.05(+0.44%)
Feb 16, 2007
11.25
11.45
11.11
11.28
739,878
+0.02(+0.18%)
Feb 15, 2007
10.78
11.74
10.78
11.26
1,624,066
+0.48(+4.45%)
Feb 14, 2007
10.87
10.92
10.71
10.78
916,476
-0.16(-1.46%)
Feb 13, 2007
11.19
11.19
10.81
10.94
978,213
-0.15(-1.35%)
Feb 12, 2007
11.11
11.20
10.80
11.09
1,500,480
+0.39(+3.64%)
Feb 09, 2007
10.54
10.86
10.48
10.70
978,315
+0.18(+1.71%)
Feb 08, 2007
10.35
10.54
10.25
10.52
546,584
+0.11(+1.06%)
Feb 07, 2007
10.18
10.49
10.10
10.41
766,819
+0.24(+2.36%)
Feb 06, 2007
10.05
10.18
10.00
10.17
416,415
+0.16(+1.60%)
Feb 05, 2007
10.01
10.06
9.970
10.01
325,230
-0.04(-0.40%)
Feb 02, 2007
10.10
10.25
10.00
10.05
474,552
+0.00(+0.00%)
Feb 01, 2007
9.800
10.14
9.770
10.05
990,195
+0.25(+2.55%)
Jan 31, 2007
9.840
9.990
9.750
9.800
711,449
-0.04(-0.41%)
Jan 30, 2007
9.740
9.860
9.650
9.840
462,749
+0.13(+1.34%)
Jan 29, 2007
9.530
9.770
9.500
9.710
516,962
+0.03(+0.31%)
Jan 26, 2007
9.750
9.770
9.430
9.680
756,099
-0.06(-0.62%)
Jan 25, 2007
10.04
10.04
9.671
9.740
776,897
-0.22(-2.21%)
Jan 24, 2007
10.03
10.05
9.870
9.960
545,726
+0.04(+0.40%)
Jan 23, 2007
10.05
10.05
9.880
9.920
418,831
-0.07(-0.70%)
Jan 22, 2007
9.900
10.05
9.720
9.990
779,347
+0.14(+1.42%)
Jan 19, 2007
9.870
10.00
9.800
9.850
1,009,603
-0.06(-0.61%)
Jan 18, 2007
10.14
10.24
9.850
9.910
1,034,319
-0.26(-2.56%)
Jan 17, 2007
10.02
10.23
9.950
10.17
801,859
+0.12(+1.19%)
Jan 16, 2007
10.13
10.26
9.940
10.05
800,613
-0.05(-0.50%)
Jan 12, 2007
9.990
10.28
9.970
10.10
760,610
+0.06(+0.60%)
Jan 11, 2007
9.870
10.09
9.860
10.04
1,008,391
+0.18(+1.83%)
Jan 10, 2007
9.470
9.950
9.430
9.860
793,757
+0.31(+3.25%)
Jan 09, 2007
9.550
9.570
9.390
9.550
505,316
-0.01(-0.10%)
Jan 08, 2007
9.480
9.610
9.310
9.560
731,190
+0.06(+0.63%)
Jan 05, 2007
9.700
9.780
9.440
9.500
836,688
-0.21(-2.16%)
Jan 04, 2007
9.490
9.730
9.380
9.710
988,642
+0.24(+2.53%)
Jan 03, 2007
9.250
9.550
9.130
9.470
1,881,279
+0.47(+5.22%)
Dec 29, 2006
9.020
9.070
8.900
9.000
869,671
-0.02(-0.22%)
Dec 28, 2006
9.250
9.260
8.990
9.020
507,433
-0.25(-2.70%)
Dec 27, 2006
9.300
9.370
9.120
9.270
468,334
+0.03(+0.32%)
Dec 26, 2006
9.140
9.300
9.110
9.240
541,691
+0.13(+1.43%)
Dec 22, 2006
9.060
9.200
9.010
9.110
441,332
+0.01(+0.11%)
Dec 21, 2006
9.230
9.290
9.040
9.100
618,503
-0.10(-1.09%)
Dec 20, 2006
9.180
9.280
9.090
9.200
512,879
+0.12(+1.32%)
Dec 19, 2006
9.140
9.190
9.030
9.080
545,463
-0.09(-0.98%)
Dec 18, 2006
9.530
9.600
9.070
9.170
817,595
+0.16(+1.78%)
Dec 15, 2006
8.870
9.250
8.850
9.010
866,826
+0.16(+1.81%)
Dec 14, 2006
9.090
9.260
8.830
8.850
705,662
-0.15(-1.67%)
Dec 13, 2006
9.090
9.200
8.970
9.000
628,633
-0.05(-0.55%)
Dec 12, 2006
9.070
9.100
9.000
9.050
1,291,486
+0.00(+0.00%)
Dec 11, 2006
9.000
9.090
8.940
9.050
844,809
+0.06(+0.67%)
Dec 08, 2006
9.000
9.030
8.740
8.990
719,420
-0.02(-0.22%)
Dec 07, 2006
8.990
9.070
8.900
9.010
928,208
+0.01(+0.11%)
Dec 06, 2006
9.000
9.030
8.900
9.000
801,846
-0.04(-0.44%)
Dec 05, 2006
8.950
9.090
8.720
9.040
1,223,688
+0.17(+1.92%)
Dec 04, 2006
8.660
8.920
8.450
8.870
782,303
+0.21(+2.42%)
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
.