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 29, 2008
6.650
6.650
6.360
6.380
1,243,872
-0.34(-5.06%)
Feb 28, 2008
6.490
6.780
6.390
6.720
1,384,364
+0.27(+4.19%)
Feb 27, 2008
6.440
6.690
6.350
6.450
2,225,907
+0.15(+2.38%)
Feb 26, 2008
6.160
6.490
6.050
6.300
1,732,423
+0.14(+2.27%)
Feb 25, 2008
5.810
6.280
5.720
6.160
1,958,086
+0.37(+6.39%)
Feb 22, 2008
6.020
6.170
5.750
5.790
964,289
-0.19(-3.18%)
Feb 21, 2008
6.320
6.420
5.960
5.980
1,231,802
-0.28(-4.47%)
Feb 20, 2008
6.240
6.490
6.200
6.260
1,401,118
-0.19(-2.95%)
Feb 19, 2008
6.900
6.900
6.440
6.450
1,021,461
-0.31(-4.59%)
Feb 18, 2008
6.770
6.980
6.700
6.760
1,801,600
+0.00(+0.00%)
Feb 15, 2008
6.770
6.980
6.700
6.760
1,801,600
+0.01(+0.15%)
Feb 14, 2008
7.010
7.130
6.730
6.750
1,020,703
-0.25(-3.57%)
Feb 13, 2008
7.060
7.490
6.930
7.000
1,093,198
+0.02(+0.29%)
Feb 12, 2008
6.740
7.150
6.740
6.980
806,170
+0.29(+4.33%)
Feb 11, 2008
6.800
6.830
6.620
6.690
767,742
-0.08(-1.18%)
Feb 08, 2008
6.870
6.980
6.690
6.770
479,394
-0.14(-2.03%)
Feb 07, 2008
6.720
6.970
6.650
6.910
770,005
+0.17(+2.52%)
Feb 06, 2008
7.050
7.070
6.740
6.740
857,338
-0.24(-3.44%)
Feb 05, 2008
7.260
7.350
6.960
6.980
651,617
-0.44(-5.93%)
Feb 04, 2008
7.440
7.540
7.290
7.420
421,592
-0.03(-0.40%)
Feb 01, 2008
7.330
7.570
7.200
7.450
582,331
+0.13(+1.78%)
Jan 31, 2008
7.280
7.430
7.090
7.320
1,305,197
-0.07(-0.95%)
Jan 30, 2008
7.460
7.750
7.380
7.390
764,734
-0.11(-1.47%)
Jan 29, 2008
7.360
7.610
7.210
7.500
1,029,011
+0.21(+2.88%)
Jan 28, 2008
6.920
7.310
6.850
7.290
856,210
+0.34(+4.89%)
Jan 25, 2008
6.980
7.170
6.858
6.950
733,769
+0.10(+1.46%)
Jan 24, 2008
7.460
7.490
6.850
6.850
1,098,705
-0.61(-8.18%)
Jan 23, 2008
7.250
7.480
6.760
7.460
925,558
+0.06(+0.81%)
Jan 22, 2008
7.110
7.740
7.000
7.400
596,152
-0.11(-1.46%)
Jan 21, 2008
7.880
8.040
7.450
7.510
1,104,967
+0.00(+0.00%)
Jan 18, 2008
7.880
8.040
7.450
7.510
1,103,967
-0.50(-6.24%)
Jan 17, 2008
8.130
8.220
7.940
8.010
684,265
-0.11(-1.35%)
Jan 16, 2008
8.000
8.320
7.370
8.120
1,445,268
+0.07(+0.87%)
Jan 15, 2008
8.330
8.400
8.030
8.050
759,574
-0.38(-4.51%)
Jan 14, 2008
8.390
8.500
8.230
8.430
447,996
+0.11(+1.32%)
Jan 11, 2008
8.550
8.600
8.250
8.320
568,246
-0.28(-3.26%)
Jan 10, 2008
8.300
8.750
8.140
8.600
719,393
+0.24(+2.87%)
Jan 09, 2008
8.260
8.380
8.000
8.360
634,975
+0.08(+0.97%)
Jan 08, 2008
8.480
8.720
8.260
8.280
707,624
-0.15(-1.78%)
Jan 07, 2008
8.250
8.670
8.230
8.430
1,123,188
+0.24(+2.93%)
Jan 04, 2008
8.510
8.880
8.080
8.190
673,080
-0.39(-4.55%)
Jan 03, 2008
8.760
8.860
8.490
8.580
693,108
-0.16(-1.83%)
Jan 02, 2008
8.600
8.950
8.600
8.740
822,991
+0.11(+1.27%)
Jan 01, 2008
8.800
8.860
8.560
8.630
649,966
+0.00(+0.00%)
Dec 31, 2007
8.800
8.860
8.560
8.630
649,966
-0.24(-2.71%)
Dec 28, 2007
9.030
9.110
8.760
8.870
483,323
-0.06(-0.67%)
Dec 27, 2007
9.280
9.380
8.930
8.930
439,889
-0.25(-2.72%)
Dec 26, 2007
9.140
9.280
9.110
9.180
610,364
-0.08(-0.86%)
Dec 24, 2007
9.280
9.300
9.090
9.260
381,253
+0.02(+0.22%)
Dec 21, 2007
9.350
9.470
9.120
9.240
1,943,650
+0.03(+0.33%)
Dec 20, 2007
9.100
9.240
8.970
9.210
803,773
+0.09(+0.99%)
Dec 19, 2007
9.370
9.400
8.930
9.120
1,199,723
-0.29(-3.08%)
Dec 18, 2007
9.600
9.670
9.230
9.410
1,656,957
-0.08(-0.84%)
Dec 17, 2007
9.830
9.890
9.290
9.490
1,020,900
-0.12(-1.25%)
Dec 14, 2007
9.520
9.840
9.270
9.610
2,611,812
+0.75(+8.47%)
Dec 13, 2007
8.790
8.950
8.620
8.860
672,980
-0.02(-0.23%)
Dec 12, 2007
8.860
8.990
8.660
8.880
1,222,665
+0.28(+3.26%)
Dec 11, 2007
8.890
9.000
8.580
8.600
1,638,497
-0.07(-0.81%)
Dec 10, 2007
8.870
8.910
8.520
8.670
1,969,311
-0.18(-2.03%)
Dec 07, 2007
9.930
9.950
8.720
8.850
1,293,167
-1.06(-10.70%)
Dec 06, 2007
9.160
9.980
9.010
9.910
1,654,293
+0.73(+7.95%)
Dec 05, 2007
8.330
9.200
8.320
9.180
1,692,956
+0.97(+11.81%)
Dec 04, 2007
8.070
8.220
8.010
8.210
1,305,456
+0.08(+0.98%)
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
.