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
)
21.91
-0.27 (-1.19%)
Streaming Delayed Price
Updated: 3:01 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 (%)
May 28, 2004
9.120
9.250
9.100
9.210
98,300
+0.04(+0.44%)
May 27, 2004
9.310
9.500
9.090
9.170
200,500
-0.19(-2.03%)
May 26, 2004
9.260
9.390
9.120
9.360
186,500
+0.06(+0.65%)
May 25, 2004
9.050
9.440
9.030
9.300
282,200
+0.21(+2.31%)
May 24, 2004
9.150
9.300
9.000
9.090
330,300
-0.06(-0.66%)
May 21, 2004
9.200
9.210
8.950
9.150
311,300
+0.13(+1.44%)
May 20, 2004
9.000
9.120
8.900
9.020
226,600
-0.03(-0.33%)
May 19, 2004
9.150
9.240
8.950
9.050
376,500
+0.01(+0.11%)
May 18, 2004
9.010
9.200
8.800
9.040
283,100
+0.18(+2.03%)
May 17, 2004
9.000
9.130
8.750
8.860
448,100
-0.15(-1.66%)
May 14, 2004
9.070
9.290
8.970
9.010
406,500
-0.12(-1.31%)
May 13, 2004
9.210
10.00
9.050
9.130
362,300
-0.18(-1.93%)
May 12, 2004
9.260
9.500
8.840
9.310
530,600
-0.13(-1.38%)
May 11, 2004
9.300
9.900
9.300
9.440
468,200
+0.17(+1.83%)
May 10, 2004
9.270
9.510
9.010
9.270
657,000
-0.20(-2.12%)
May 07, 2004
9.650
10.64
9.420
9.471
796,300
-0.25(-2.56%)
May 06, 2004
10.00
10.00
9.650
9.720
415,800
-0.28(-2.80%)
May 05, 2004
9.670
10.20
9.650
10.00
414,500
+0.14(+1.42%)
May 04, 2004
9.680
10.00
9.610
9.860
420,700
+0.10(+1.02%)
May 03, 2004
9.130
10.00
9.100
9.760
733,400
+0.67(+7.37%)
Apr 30, 2004
9.920
10.08
9.040
9.090
481,300
-0.76(-7.72%)
Apr 29, 2004
9.970
10.04
9.600
9.850
592,700
-0.08(-0.81%)
Apr 28, 2004
10.26
10.26
9.820
9.930
579,900
-0.29(-2.84%)
Apr 27, 2004
9.990
10.36
9.920
10.22
509,500
+0.24(+2.40%)
Apr 26, 2004
9.770
10.11
9.650
9.980
353,900
+0.32(+3.31%)
Apr 23, 2004
9.780
9.920
9.500
9.660
242,000
-0.07(-0.72%)
Apr 22, 2004
9.600
10.02
9.600
9.730
544,000
+0.18(+1.88%)
Apr 21, 2004
9.200
9.700
8.990
9.550
257,400
+0.42(+4.60%)
Apr 20, 2004
9.500
9.710
8.990
9.130
482,400
-0.54(-5.58%)
Apr 19, 2004
9.100
9.750
9.070
9.670
665,400
+0.45(+4.88%)
Apr 16, 2004
8.900
9.300
8.730
9.220
244,000
+0.35(+3.95%)
Apr 15, 2004
8.790
9.080
8.730
8.870
276,000
+0.13(+1.49%)
Apr 14, 2004
8.990
9.090
8.550
8.740
165,200
-0.09(-1.02%)
Apr 13, 2004
9.050
9.320
8.830
8.830
261,400
-0.31(-3.39%)
Apr 12, 2004
8.810
9.280
8.810
9.140
264,800
+0.26(+2.93%)
Apr 08, 2004
9.100
9.200
8.760
8.880
162,400
-0.22(-2.42%)
Apr 07, 2004
9.040
9.140
8.840
9.100
383,000
+0.06(+0.66%)
Apr 06, 2004
9.370
9.500
9.020
9.040
200,200
-0.39(-4.14%)
Apr 05, 2004
9.000
9.490
8.960
9.430
381,700
+0.34(+3.74%)
Apr 02, 2004
8.800
9.090
8.800
9.090
691,300
+0.30(+3.41%)
Apr 01, 2004
8.710
8.860
8.540
8.790
168,700
+0.27(+3.17%)
Mar 31, 2004
8.680
8.770
8.440
8.520
149,300
-0.18(-2.07%)
Mar 30, 2004
8.650
8.780
8.480
8.700
159,400
+0.07(+0.81%)
Mar 29, 2004
7.910
8.640
7.910
8.630
427,300
+0.66(+8.28%)
Mar 26, 2004
8.130
8.350
7.850
7.970
250,700
-0.20(-2.45%)
Mar 25, 2004
7.940
8.300
7.940
8.170
263,800
+0.34(+4.34%)
Mar 24, 2004
8.070
8.190
7.830
7.830
323,900
-0.19(-2.37%)
Mar 23, 2004
7.970
8.190
7.900
8.020
222,400
+0.02(+0.25%)
Mar 22, 2004
8.230
8.230
7.860
8.000
341,100
-0.15(-1.84%)
Mar 19, 2004
8.500
8.500
8.150
8.150
210,500
-0.19(-2.28%)
Mar 18, 2004
8.420
8.570
8.100
8.340
298,800
-0.12(-1.42%)
Mar 17, 2004
7.970
8.524
7.970
8.460
213,000
+0.35(+4.32%)
Mar 16, 2004
8.020
8.320
7.930
8.110
492,000
+0.25(+3.18%)
Mar 15, 2004
8.920
9.020
7.740
7.860
365,500
-0.94(-10.68%)
Mar 12, 2004
8.330
8.820
8.290
8.800
387,500
+0.55(+6.67%)
Mar 11, 2004
8.070
8.650
8.070
8.250
427,000
+0.07(+0.86%)
Mar 10, 2004
8.560
8.860
8.070
8.180
429,500
-0.44(-5.10%)
Mar 09, 2004
8.880
8.960
8.560
8.620
493,600
-0.38(-4.22%)
Mar 08, 2004
9.419
9.420
8.800
9.000
463,100
-0.45(-4.76%)
Mar 05, 2004
9.150
9.500
8.930
9.450
400,800
+0.20(+2.16%)
Mar 04, 2004
9.130
9.257
8.870
9.250
261,500
+0.15(+1.65%)
Mar 03, 2004
8.950
9.200
8.820
9.100
307,400
+0.10(+1.11%)
Mar 02, 2004
9.060
9.150
8.650
9.000
640,600
+0.05(+0.56%)
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
.