Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exelixis Inc
(NQ:
EXEL
)
21.88
-0.30 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009
4.590
4.760
4.530
4.600
480,290
+0.10(+2.22%)
Mar 30, 2009
4.500
4.610
4.400
4.500
444,562
-0.39(-7.98%)
Mar 26, 2009
4.900
4.990
4.760
4.890
648,038
+0.10(+2.09%)
Mar 25, 2009
4.690
4.840
4.480
4.790
586,600
+0.17(+3.68%)
Mar 24, 2009
4.880
4.950
4.620
4.620
648,008
-0.34(-6.85%)
Mar 23, 2009
4.760
4.960
4.650
4.960
693,912
+0.40(+8.77%)
Mar 20, 2009
4.640
4.950
4.560
4.560
858,653
-0.02(-0.44%)
Mar 19, 2009
5.010
5.010
4.535
4.580
1,022,508
-0.37(-7.47%)
Mar 18, 2009
4.880
5.020
4.730
4.950
1,039,334
+0.05(+1.02%)
Mar 17, 2009
4.630
4.910
4.550
4.900
588,402
+0.25(+5.38%)
Mar 16, 2009
4.900
5.000
4.650
4.650
492,689
-0.19(-3.93%)
Mar 13, 2009
4.960
4.990
4.809
4.840
738,446
-0.07(-1.43%)
Mar 12, 2009
4.450
4.990
4.400
4.910
1,267,480
+0.44(+9.84%)
Mar 11, 2009
4.740
4.755
4.390
4.470
845,072
-0.07(-1.54%)
Mar 10, 2009
4.350
4.560
4.330
4.540
831,078
+0.32(+7.58%)
Mar 09, 2009
4.270
4.380
4.180
4.220
1,247,401
-0.12(-2.76%)
Mar 06, 2009
4.390
4.500
4.310
4.340
849,154
+0.01(+0.23%)
Mar 05, 2009
4.500
4.690
4.320
4.330
1,146,087
-0.30(-6.48%)
Mar 04, 2009
4.470
4.730
4.350
4.630
1,466,670
+0.30(+6.93%)
Mar 02, 2009
4.200
5.120
4.200
4.330
1,857,223
+0.01(+0.23%)
Feb 27, 2009
4.340
4.490
4.280
4.320
799,984
-0.10(-2.26%)
Feb 26, 2009
4.730
4.740
4.390
4.420
940,230
-0.23(-4.95%)
Feb 25, 2009
4.840
4.880
4.600
4.650
726,556
-0.17(-3.53%)
Feb 24, 2009
4.690
4.895
4.570
4.820
1,193,601
+0.21(+4.56%)
Feb 23, 2009
4.680
4.760
4.600
4.610
637,849
-0.08(-1.71%)
Feb 20, 2009
4.720
4.900
4.607
4.690
735,636
-0.09(-1.88%)
Feb 19, 2009
4.920
5.010
4.780
4.780
657,502
-0.07(-1.44%)
Feb 18, 2009
5.010
5.040
4.820
4.850
593,346
-0.12(-2.41%)
Feb 17, 2009
5.000
5.120
4.900
4.970
479,761
-0.29(-5.51%)
Feb 13, 2009
5.560
5.560
5.210
5.260
564,564
-0.28(-5.05%)
Feb 12, 2009
5.310
5.600
5.280
5.540
408,637
+0.01(+0.18%)
Feb 11, 2009
5.450
5.670
5.350
5.530
469,456
+0.04(+0.73%)
Feb 10, 2009
5.930
6.110
5.460
5.490
715,647
-0.51(-8.50%)
Feb 09, 2009
5.850
6.040
5.690
6.000
551,864
+0.15(+2.56%)
Feb 06, 2009
5.540
5.880
5.510
5.850
932,142
+0.29(+5.22%)
Feb 05, 2009
5.310
5.600
5.290
5.560
683,815
+0.18(+3.35%)
Feb 04, 2009
5.340
5.640
5.120
5.380
669,989
+0.03(+0.56%)
Feb 03, 2009
5.200
5.410
5.090
5.350
589,649
+0.19(+3.68%)
Feb 02, 2009
4.820
5.210
4.820
5.160
681,464
+0.23(+4.67%)
Jan 30, 2009
5.000
5.140
4.880
4.930
365,754
-0.02(-0.40%)
Jan 29, 2009
5.230
5.250
4.880
4.950
711,645
-0.35(-6.60%)
Jan 28, 2009
5.020
5.300
4.950
5.300
737,104
+0.37(+7.51%)
Jan 27, 2009
4.690
5.000
4.500
4.930
501,298
+0.25(+5.34%)
Jan 26, 2009
4.450
4.810
4.260
4.680
727,990
+0.23(+5.17%)
Jan 23, 2009
4.310
4.640
4.300
4.450
514,751
-0.03(-0.67%)
Jan 22, 2009
4.490
4.620
4.300
4.480
528,302
-0.16(-3.45%)
Jan 21, 2009
4.270
4.700
4.240
4.640
683,903
+0.44(+10.48%)
Jan 20, 2009
4.660
4.700
4.200
4.200
768,523
-0.53(-11.21%)
Jan 16, 2009
4.640
4.760
4.460
4.730
561,895
+0.13(+2.83%)
Jan 15, 2009
4.790
4.860
4.340
4.600
1,818,832
-0.19(-3.97%)
Jan 14, 2009
4.790
4.990
4.710
4.790
435,290
-0.11(-2.24%)
Jan 13, 2009
4.730
5.060
4.630
4.900
605,994
+0.15(+3.16%)
Jan 12, 2009
4.850
4.880
4.570
4.750
672,151
-0.10(-2.06%)
Jan 09, 2009
5.150
5.220
4.850
4.850
614,157
-0.32(-6.19%)
Jan 08, 2009
4.810
5.170
4.800
5.170
551,497
+0.24(+4.87%)
Jan 07, 2009
5.090
5.120
4.840
4.930
710,841
-0.28(-5.37%)
Jan 06, 2009
5.250
5.300
5.120
5.210
765,378
+0.05(+0.97%)
Jan 05, 2009
5.220
5.230
4.930
5.160
516,241
-0.06(-1.15%)
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
.