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 (%)
Apr 30, 2010
5.870
5.900
5.710
5.800
1,052,692
-0.10(-1.69%)
Apr 29, 2010
5.880
5.900
5.760
5.900
1,065,369
+0.04(+0.68%)
Apr 28, 2010
5.700
5.880
5.650
5.860
1,206,049
+0.18(+3.17%)
Apr 27, 2010
5.770
5.861
5.620
5.680
1,136,456
-0.13(-2.24%)
Apr 26, 2010
5.900
5.980
5.810
5.810
610,118
-0.08(-1.36%)
Apr 23, 2010
5.930
6.020
5.840
5.890
936,978
-0.01(-0.17%)
Apr 22, 2010
6.060
6.210
5.867
5.900
2,234,209
-0.13(-2.16%)
Apr 21, 2010
6.160
6.200
5.970
6.030
1,136,801
-0.11(-1.79%)
Apr 20, 2010
5.910
6.150
5.850
6.140
1,739,126
+0.25(+4.24%)
Apr 19, 2010
6.000
6.060
5.860
5.890
1,369,589
-0.14(-2.32%)
Apr 16, 2010
6.280
6.280
5.960
6.030
1,690,821
-0.25(-3.98%)
Apr 15, 2010
6.340
6.400
6.200
6.280
1,027,809
-0.06(-0.95%)
Apr 14, 2010
6.320
6.371
6.210
6.340
691,357
+0.08(+1.28%)
Apr 13, 2010
6.320
6.330
6.250
6.260
807,407
-0.05(-0.79%)
Apr 12, 2010
6.350
6.400
6.280
6.310
823,782
-0.01(-0.16%)
Apr 09, 2010
6.480
6.500
6.270
6.320
675,432
-0.16(-2.47%)
Apr 08, 2010
6.540
6.550
6.270
6.480
1,040,923
-0.07(-1.07%)
Apr 07, 2010
6.670
6.680
6.500
6.550
775,717
-0.11(-1.65%)
Apr 06, 2010
6.710
6.710
6.540
6.660
1,168,464
+0.11(+1.68%)
Apr 05, 2010
6.990
7.000
6.500
6.550
1,729,185
-0.11(-1.65%)
Apr 01, 2010
6.100
6.660
6.660
6.660
3,862,100
+0.59(+9.72%)
Mar 31, 2010
5.980
6.210
5.950
6.070
1,144,537
+0.06(+1.00%)
Mar 30, 2010
6.020
6.190
6.000
6.010
808,563
-0.01(-0.17%)
Mar 29, 2010
6.010
6.100
5.960
6.020
620,422
+0.01(+0.17%)
Mar 26, 2010
6.050
6.200
5.960
6.010
670,869
-0.03(-0.50%)
Mar 25, 2010
6.110
6.260
6.040
6.040
626,955
-0.04(-0.66%)
Mar 24, 2010
6.150
6.230
6.010
6.080
795,525
-0.09(-1.46%)
Mar 23, 2010
5.840
6.180
5.820
6.170
1,029,142
+0.35(+6.01%)
Mar 22, 2010
5.810
6.070
5.769
5.820
1,538,537
-0.02(-0.34%)
Mar 19, 2010
6.250
6.300
5.820
5.840
6,994,046
-0.36(-5.81%)
Mar 18, 2010
6.290
6.340
6.170
6.200
839,444
-0.09(-1.43%)
Mar 17, 2010
6.300
6.350
6.260
6.290
601,353
-0.02(-0.32%)
Mar 16, 2010
6.340
6.540
6.270
6.310
859,223
+0.04(+0.64%)
Mar 15, 2010
6.250
6.510
6.220
6.270
786,774
-0.19(-2.94%)
Mar 12, 2010
6.150
6.620
6.150
6.460
1,886,116
+0.34(+5.56%)
Mar 11, 2010
6.190
6.385
6.120
6.120
2,426,593
-0.06(-0.97%)
Mar 10, 2010
6.290
6.410
6.130
6.180
1,965,033
-0.13(-2.06%)
Mar 09, 2010
6.820
6.860
6.220
6.310
2,059,094
-0.50(-7.34%)
Mar 08, 2010
6.960
6.980
6.710
6.810
1,110,220
-0.15(-2.16%)
Mar 05, 2010
6.850
6.980
6.800
6.960
584,077
+0.14(+2.05%)
Mar 04, 2010
6.790
6.880
6.750
6.820
264,953
+0.03(+0.44%)
Mar 03, 2010
6.800
6.900
6.725
6.790
444,263
+0.03(+0.44%)
Mar 02, 2010
6.830
6.895
6.710
6.760
1,169,929
-0.09(-1.31%)
Mar 01, 2010
6.520
6.860
6.520
6.850
780,971
+0.38(+5.87%)
Feb 26, 2010
6.380
6.500
6.320
6.470
519,963
+0.11(+1.73%)
Feb 25, 2010
6.420
6.450
6.280
6.360
650,049
-0.17(-2.60%)
Feb 24, 2010
6.530
6.660
6.480
6.530
417,244
+0.00(+0.00%)
Feb 23, 2010
6.660
6.660
6.440
6.530
478,752
-0.14(-2.10%)
Feb 22, 2010
6.750
6.770
6.520
6.670
342,648
-0.08(-1.19%)
Feb 19, 2010
6.710
6.810
6.570
6.750
459,372
+0.04(+0.60%)
Feb 18, 2010
6.700
6.740
6.610
6.710
412,563
+0.01(+0.15%)
Feb 17, 2010
6.660
6.815
6.570
6.700
549,262
+0.08(+1.21%)
Feb 16, 2010
6.580
6.630
6.350
6.620
591,336
+0.07(+1.07%)
Feb 12, 2010
6.490
6.550
6.550
6.550
530,800
-0.02(-0.30%)
Feb 11, 2010
6.260
6.580
6.150
6.570
643,780
+0.27(+4.29%)
Feb 10, 2010
6.380
6.430
6.280
6.300
338,165
-0.12(-1.87%)
Feb 09, 2010
6.190
6.430
6.120
6.420
743,335
+0.32(+5.25%)
Feb 08, 2010
6.200
6.231
6.090
6.100
383,264
-0.12(-1.93%)
Feb 05, 2010
6.150
6.260
6.010
6.220
648,874
+0.03(+0.48%)
Feb 04, 2010
6.650
6.660
6.160
6.190
811,156
-0.49(-7.34%)
Feb 03, 2010
6.620
6.760
6.510
6.680
545,275
+0.01(+0.15%)
Feb 02, 2010
6.570
6.710
6.450
6.670
556,397
+0.09(+1.37%)
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
.