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 (%)
Oct 31, 2008
3.330
3.470
3.290
3.440
1,667,326
+0.19(+5.85%)
Oct 30, 2008
3.110
3.300
3.090
3.250
2,110,706
+0.29(+9.80%)
Oct 29, 2008
3.020
3.180
2.890
2.960
2,354,584
-0.05(-1.66%)
Oct 28, 2008
3.160
3.200
2.930
3.010
2,519,181
-0.02(-0.66%)
Oct 27, 2008
3.480
3.530
3.030
3.030
1,247,778
-0.44(-12.68%)
Oct 24, 2008
3.370
3.710
3.300
3.470
2,455,334
-0.06(-1.70%)
Oct 23, 2008
4.000
4.180
3.360
3.530
3,230,719
-0.97(-21.56%)
Oct 22, 2008
4.460
4.715
4.400
4.500
519,409
-0.07(-1.53%)
Oct 21, 2008
4.670
4.950
4.550
4.570
557,797
-0.19(-3.99%)
Oct 20, 2008
4.500
4.760
4.400
4.760
790,804
+0.38(+8.68%)
Oct 17, 2008
4.310
4.670
3.660
4.380
968,722
-0.12(-2.67%)
Oct 16, 2008
4.150
4.570
4.015
4.500
1,416,516
+0.35(+8.43%)
Oct 15, 2008
4.580
4.860
4.070
4.150
762,590
-0.50(-10.75%)
Oct 14, 2008
5.000
5.210
4.370
4.650
1,472,825
-0.19(-3.93%)
Oct 13, 2008
4.260
4.850
4.020
4.840
1,674,987
+0.83(+20.70%)
Oct 10, 2008
3.530
4.010
3.110
4.010
2,892,006
+0.39(+10.77%)
Oct 09, 2008
4.150
4.320
3.599
3.620
1,747,812
-0.43(-10.62%)
Oct 08, 2008
4.240
4.370
3.960
4.050
1,149,803
-0.22(-5.15%)
Oct 07, 2008
4.850
5.100
4.260
4.270
1,011,872
-0.48(-10.11%)
Oct 06, 2008
5.100
5.120
4.400
4.750
2,066,952
-0.39(-7.59%)
Oct 03, 2008
5.530
5.580
5.120
5.140
1,105,341
-0.29(-5.34%)
Oct 02, 2008
5.880
5.940
5.430
5.430
791,356
-0.50(-8.43%)
Oct 01, 2008
6.020
6.050
5.830
5.930
622,237
-0.15(-2.47%)
Sep 30, 2008
6.140
6.260
5.960
6.080
859,823
-0.01(-0.16%)
Sep 29, 2008
6.160
6.300
6.040
6.090
1,149,151
-0.18(-2.87%)
Sep 26, 2008
6.030
6.360
6.000
6.270
1,038,215
+0.09(+1.46%)
Sep 25, 2008
6.030
6.330
6.000
6.180
877,728
+0.18(+3.00%)
Sep 24, 2008
6.180
6.250
6.000
6.000
775,073
-0.16(-2.60%)
Sep 23, 2008
6.410
6.590
6.150
6.160
768,947
-0.25(-3.90%)
Sep 22, 2008
6.750
6.980
6.400
6.410
1,727,662
-0.40(-5.87%)
Sep 19, 2008
7.040
7.350
6.650
6.810
2,680,208
+0.03(+0.44%)
Sep 18, 2008
6.050
6.850
6.010
6.780
3,110,958
+0.58(+9.35%)
Sep 17, 2008
6.630
6.630
6.100
6.200
1,226,721
-0.53(-7.88%)
Sep 16, 2008
6.300
6.740
6.210
6.730
1,344,716
+0.34(+5.32%)
Sep 15, 2008
6.100
6.500
6.060
6.390
1,467,205
+0.13(+2.08%)
Sep 12, 2008
6.270
6.320
6.050
6.260
554,824
-0.07(-1.11%)
Sep 11, 2008
6.220
6.380
6.030
6.330
883,623
+0.03(+0.48%)
Sep 10, 2008
6.080
6.350
5.800
6.300
1,139,404
+0.36(+6.06%)
Sep 09, 2008
6.050
6.320
5.940
5.940
1,009,647
-0.08(-1.33%)
Sep 08, 2008
5.840
6.050
5.730
6.020
1,220,398
+0.38(+6.74%)
Sep 05, 2008
5.700
5.740
5.510
5.640
1,462,851
-0.07(-1.23%)
Sep 04, 2008
5.850
5.870
5.680
5.710
1,153,049
-0.19(-3.22%)
Sep 03, 2008
5.660
5.900
5.540
5.900
791,595
+0.24(+4.24%)
Sep 02, 2008
5.860
5.950
5.535
5.660
787,079
-0.03(-0.53%)
Aug 29, 2008
5.840
5.870
5.650
5.690
566,087
-0.15(-2.57%)
Aug 28, 2008
5.540
5.840
5.540
5.840
625,874
+0.30(+5.42%)
Aug 27, 2008
5.700
5.720
5.460
5.540
1,051,723
-0.17(-2.98%)
Aug 26, 2008
5.800
5.850
5.610
5.710
684,076
-0.01(-0.17%)
Aug 25, 2008
6.060
6.090
5.700
5.720
659,236
-0.32(-5.30%)
Aug 22, 2008
5.730
6.040
5.640
6.040
912,665
+0.33(+5.78%)
Aug 21, 2008
5.990
6.000
5.540
5.710
1,490,022
-0.34(-5.62%)
Aug 20, 2008
6.110
6.139
5.870
6.050
1,504,948
-0.06(-0.98%)
Aug 19, 2008
6.460
6.470
6.070
6.110
673,731
-0.35(-5.42%)
Aug 18, 2008
6.690
6.690
6.410
6.460
948,320
-0.20(-3.00%)
Aug 15, 2008
6.860
6.900
6.640
6.660
950,001
-0.12(-1.77%)
Aug 14, 2008
6.570
6.900
6.530
6.780
693,078
+0.15(+2.26%)
Aug 13, 2008
6.330
6.710
6.300
6.630
946,883
+0.30(+4.74%)
Aug 12, 2008
6.220
6.540
6.150
6.330
814,801
+0.09(+1.44%)
Aug 11, 2008
5.830
6.290
5.780
6.240
1,117,802
+0.43(+7.40%)
Aug 08, 2008
5.550
5.890
5.520
5.810
1,186,463
+0.22(+3.94%)
Aug 07, 2008
5.850
5.880
5.570
5.590
2,050,767
-0.38(-6.37%)
Aug 06, 2008
6.530
6.580
5.700
5.970
4,473,197
-1.14(-16.03%)
Aug 05, 2008
7.080
7.150
6.958
7.110
1,189,130
+0.11(+1.57%)
Aug 04, 2008
7.100
7.110
6.840
7.000
865,797
-0.12(-1.69%)
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
.