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
)
21.69
+0.91 (+4.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 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%)
Feb 01, 2010
6.650
6.680
6.440
6.580
540,881
-0.05(-0.75%)
Jan 29, 2010
6.600
6.800
6.500
6.630
1,033,457
+0.07(+1.07%)
Jan 28, 2010
7.000
7.090
6.520
6.560
745,017
-0.41(-5.88%)
Jan 27, 2010
6.660
6.970
6.640
6.970
873,977
+0.28(+4.19%)
Jan 26, 2010
6.370
6.850
6.370
6.690
985,740
+0.33(+5.19%)
Jan 25, 2010
6.440
6.500
6.340
6.360
840,223
-0.02(-0.31%)
Jan 22, 2010
6.510
6.620
6.350
6.380
550,009
-0.13(-2.00%)
Jan 21, 2010
6.830
6.880
6.510
6.510
622,510
-0.29(-4.26%)
Jan 20, 2010
7.020
7.048
6.750
6.800
774,175
-0.30(-4.23%)
Jan 19, 2010
6.780
7.115
6.780
7.100
808,826
+0.32(+4.72%)
Jan 15, 2010
7.180
6.780
6.780
6.780
1,050,300
-0.36(-5.04%)
Jan 14, 2010
7.140
7.210
7.100
7.140
361,577
-0.02(-0.28%)
Jan 13, 2010
7.120
7.230
7.050
7.160
466,489
+0.09(+1.27%)
Jan 12, 2010
7.120
7.280
7.010
7.070
797,073
-0.09(-1.26%)
Jan 11, 2010
7.350
7.400
7.130
7.160
474,053
-0.15(-2.05%)
Jan 08, 2010
7.220
7.320
7.000
7.310
1,619,759
-0.02(-0.27%)
Jan 07, 2010
7.380
7.440
7.320
7.330
663,037
-0.03(-0.41%)
Jan 06, 2010
7.390
7.460
7.350
7.360
628,814
-0.02(-0.27%)
Jan 05, 2010
7.470
7.530
7.370
7.380
711,737
-0.12(-1.60%)
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
.