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 (%)
Aug 31, 2011
7.510
7.870
7.330
7.480
1,366,513
+0.05(+0.67%)
Aug 30, 2011
7.040
7.555
6.960
7.430
2,119,857
+0.34(+4.80%)
Aug 29, 2011
6.540
7.100
6.530
7.090
1,522,595
+0.65(+10.09%)
Aug 26, 2011
5.970
6.450
5.860
6.440
839,969
+0.42(+6.98%)
Aug 25, 2011
6.400
6.400
6.010
6.020
913,192
-0.26(-4.14%)
Aug 24, 2011
6.260
6.430
6.050
6.280
805,431
+0.01(+0.16%)
Aug 23, 2011
5.860
6.270
5.750
6.270
991,468
+0.46(+7.92%)
Aug 22, 2011
6.360
6.430
5.780
5.810
1,362,325
-0.34(-5.53%)
Aug 19, 2011
6.050
6.330
5.902
6.150
1,380,606
-0.03(-0.49%)
Aug 18, 2011
6.580
6.780
6.100
6.180
1,657,438
-0.49(-7.35%)
Aug 17, 2011
6.860
7.000
6.550
6.670
723,528
-0.15(-2.20%)
Aug 16, 2011
7.000
7.060
6.650
6.820
1,208,164
-0.31(-4.35%)
Aug 15, 2011
6.910
7.140
6.850
7.130
840,090
+0.33(+4.85%)
Aug 12, 2011
6.880
6.970
6.610
6.800
1,077,276
+0.08(+1.19%)
Aug 11, 2011
6.690
6.890
6.350
6.720
1,436,988
+0.14(+2.13%)
Aug 10, 2011
6.800
6.940
6.310
6.580
1,593,618
-0.45(-6.40%)
Aug 09, 2011
6.688
7.030
5.710
7.030
2,934,660
+1.07(+17.95%)
Aug 08, 2011
6.220
6.380
5.930
5.960
2,176,760
-0.78(-11.57%)
Aug 05, 2011
7.000
7.080
6.120
6.740
2,111,612
-0.07(-1.03%)
Aug 04, 2011
7.550
7.550
6.810
6.810
1,909,395
-0.85(-11.10%)
Aug 03, 2011
7.660
7.760
7.270
7.660
756,176
+0.04(+0.52%)
Aug 02, 2011
7.860
8.120
7.610
7.620
1,306,496
-0.27(-3.42%)
Aug 01, 2011
7.970
8.100
7.760
7.890
1,427,597
+0.19(+2.47%)
Jul 29, 2011
7.680
8.000
7.520
7.700
1,344,442
-0.05(-0.65%)
Jul 28, 2011
7.590
8.090
7.540
7.750
1,217,209
+0.15(+1.97%)
Jul 27, 2011
7.800
7.860
7.130
7.600
1,801,924
-0.29(-3.68%)
Jul 26, 2011
8.020
8.121
7.680
7.890
1,038,924
-0.18(-2.23%)
Jul 25, 2011
8.520
8.560
8.070
8.070
937,590
-0.61(-7.03%)
Jul 22, 2011
8.670
8.751
8.570
8.680
343,083
-0.02(-0.23%)
Jul 21, 2011
8.630
8.770
8.500
8.700
550,171
+0.15(+1.75%)
Jul 20, 2011
8.800
8.819
8.470
8.550
494,747
-0.28(-3.17%)
Jul 19, 2011
8.600
8.880
8.570
8.830
485,006
+0.28(+3.27%)
Jul 18, 2011
8.830
8.950
8.410
8.550
850,079
-0.34(-3.82%)
Jul 15, 2011
8.730
8.960
8.650
8.890
1,013,473
+0.18(+2.07%)
Jul 14, 2011
8.900
8.930
8.680
8.710
694,379
-0.16(-1.80%)
Jul 13, 2011
8.910
9.120
8.800
8.870
922,927
+0.03(+0.34%)
Jul 12, 2011
8.590
9.000
8.510
8.840
1,281,638
+0.17(+1.96%)
Jul 11, 2011
9.000
9.110
8.630
8.670
1,100,543
-0.45(-4.93%)
Jul 08, 2011
9.080
9.190
8.930
9.120
521,720
-0.10(-1.08%)
Jul 07, 2011
9.190
9.240
9.050
9.220
1,016,791
+0.03(+0.27%)
Jul 06, 2011
9.080
9.200
9.020
9.195
697,304
+0.09(+0.93%)
Jul 05, 2011
9.150
9.230
9.060
9.110
520,416
-0.06(-0.65%)
Jul 01, 2011
9.010
9.220
8.910
9.170
766,103
+0.21(+2.34%)
Jun 30, 2011
9.160
9.240
8.950
8.960
648,180
-0.19(-2.08%)
Jun 29, 2011
9.090
9.240
8.940
9.150
488,190
+0.06(+0.66%)
Jun 28, 2011
9.040
9.090
8.990
9.090
871,424
+0.09(+1.00%)
Jun 27, 2011
8.870
9.050
8.750
9.000
1,099,455
+0.26(+2.97%)
Jun 24, 2011
8.900
8.900
8.660
8.740
2,779,487
-0.16(-1.80%)
Jun 23, 2011
8.860
8.930
8.650
8.900
1,248,232
-0.06(-0.67%)
Jun 22, 2011
9.140
9.200
8.950
8.960
807,850
-0.27(-2.93%)
Jun 21, 2011
9.250
9.420
9.110
9.230
1,319,203
+0.08(+0.87%)
Jun 20, 2011
9.270
9.340
9.110
9.150
1,581,256
-0.20(-2.14%)
Jun 17, 2011
9.440
9.610
9.260
9.350
2,879,156
+0.03(+0.32%)
Jun 16, 2011
9.220
9.480
9.130
9.320
1,317,836
+0.09(+0.98%)
Jun 15, 2011
9.120
9.420
9.010
9.230
1,512,044
-0.04(-0.43%)
Jun 14, 2011
8.980
9.370
8.960
9.270
1,537,102
+0.40(+4.51%)
Jun 13, 2011
9.110
9.280
8.800
8.870
1,291,302
-0.25(-2.74%)
Jun 10, 2011
9.350
9.430
8.870
9.120
1,894,249
-0.28(-2.98%)
Jun 09, 2011
9.500
9.900
9.280
9.400
1,271,354
-0.09(-0.95%)
Jun 08, 2011
9.710
9.780
9.390
9.490
2,318,368
-0.27(-2.77%)
Jun 07, 2011
9.020
10.17
8.990
9.760
5,886,392
+1.07(+12.31%)
Jun 06, 2011
10.03
10.28
8.031
8.690
13,834,363
-2.20(-20.20%)
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
.