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 (%)
May 30, 2008
6.320
6.360
6.210
6.320
970,109
+0.05(+0.80%)
May 29, 2008
6.150
6.360
6.120
6.270
1,067,627
+0.11(+1.79%)
May 28, 2008
6.200
6.280
6.060
6.160
416,033
-0.01(-0.16%)
May 27, 2008
6.110
6.210
6.050
6.170
462,060
+0.06(+0.98%)
May 26, 2008
6.250
6.300
6.060
6.110
620,574
+0.00(+0.00%)
May 23, 2008
6.250
6.300
6.060
6.110
620,574
-0.14(-2.24%)
May 22, 2008
6.100
6.280
6.050
6.250
677,675
+0.16(+2.63%)
May 21, 2008
6.220
6.315
6.030
6.090
701,464
-0.13(-2.09%)
May 20, 2008
6.210
6.350
6.135
6.220
1,068,544
-0.03(-0.48%)
May 19, 2008
6.380
6.420
6.200
6.250
1,419,497
-0.10(-1.57%)
May 16, 2008
6.630
6.630
6.320
6.350
1,154,838
-0.14(-2.16%)
May 15, 2008
6.630
6.650
6.430
6.490
915,074
-0.10(-1.52%)
May 14, 2008
6.510
6.730
6.510
6.590
890,984
+0.08(+1.23%)
May 13, 2008
6.760
6.760
6.450
6.510
992,603
-0.19(-2.84%)
May 12, 2008
6.820
6.870
6.660
6.700
821,218
-0.12(-1.76%)
May 09, 2008
6.670
6.830
6.550
6.820
827,305
+0.07(+1.04%)
May 08, 2008
6.900
6.950
6.600
6.750
1,519,935
-0.15(-2.17%)
May 07, 2008
7.730
7.760
6.760
6.900
2,293,802
-0.91(-11.65%)
May 06, 2008
7.890
7.960
7.760
7.810
715,808
-0.07(-0.89%)
May 05, 2008
8.000
8.100
7.770
7.880
591,553
-0.01(-0.13%)
May 02, 2008
8.030
8.150
7.850
7.890
718,451
-0.08(-1.00%)
May 01, 2008
7.580
7.990
7.580
7.970
856,465
+0.36(+4.73%)
Apr 30, 2008
7.770
7.830
7.520
7.610
999,278
-0.11(-1.42%)
Apr 29, 2008
7.970
7.970
7.620
7.720
579,788
-0.24(-3.02%)
Apr 28, 2008
7.990
8.000
7.870
7.960
730,018
+0.03(+0.38%)
Apr 25, 2008
7.960
7.990
7.680
7.930
442,485
+0.09(+1.15%)
Apr 24, 2008
7.800
8.000
7.540
7.840
685,726
+0.08(+1.03%)
Apr 23, 2008
7.530
7.830
7.490
7.760
969,241
+0.28(+3.74%)
Apr 22, 2008
7.780
7.810
7.340
7.480
836,026
-0.33(-4.23%)
Apr 21, 2008
7.600
7.850
7.520
7.810
551,801
-0.03(-0.38%)
Apr 18, 2008
7.640
7.880
7.630
7.840
1,048,904
+0.37(+4.95%)
Apr 17, 2008
7.810
7.840
7.470
7.470
746,501
-0.36(-4.60%)
Apr 16, 2008
7.750
7.840
7.570
7.830
947,915
+0.14(+1.82%)
Apr 15, 2008
7.350
7.700
7.330
7.690
1,335,814
+0.38(+5.20%)
Apr 14, 2008
7.210
7.380
7.110
7.310
677,636
+0.11(+1.53%)
Apr 11, 2008
7.400
7.540
7.160
7.200
963,797
-0.26(-3.49%)
Apr 10, 2008
7.200
7.690
7.160
7.460
1,509,014
+0.29(+4.04%)
Apr 09, 2008
7.520
7.570
7.110
7.170
1,448,582
-0.32(-4.27%)
Apr 08, 2008
7.580
7.710
7.430
7.490
971,137
-0.19(-2.47%)
Apr 07, 2008
7.830
7.880
7.500
7.680
1,311,044
-0.07(-0.90%)
Apr 04, 2008
7.480
7.880
7.350
7.750
979,163
+0.29(+3.89%)
Apr 03, 2008
7.310
7.580
7.250
7.460
700,165
+0.07(+0.95%)
Apr 02, 2008
7.410
7.530
7.300
7.390
1,086,783
+0.01(+0.14%)
Apr 01, 2008
6.900
7.400
6.900
7.380
1,242,663
+0.43(+6.19%)
Mar 31, 2008
6.970
7.080
6.800
6.950
823,421
+0.18(+2.66%)
Mar 28, 2008
6.790
7.110
6.690
6.770
948,699
+0.02(+0.30%)
Mar 27, 2008
6.700
6.880
6.610
6.750
974,499
+0.09(+1.35%)
Mar 26, 2008
6.550
6.740
6.510
6.660
786,484
+0.07(+1.06%)
Mar 25, 2008
6.510
6.690
6.440
6.590
1,303,149
+0.10(+1.54%)
Mar 24, 2008
6.000
6.520
5.980
6.490
1,774,491
+0.55(+9.26%)
Mar 21, 2008
5.880
5.960
5.690
5.940
1,955,060
+0.00(+0.00%)
Mar 20, 2008
5.880
5.960
5.690
5.940
1,955,060
+0.15(+2.59%)
Mar 19, 2008
6.000
6.030
5.660
5.790
1,493,232
-0.08(-1.36%)
Mar 18, 2008
5.600
5.940
5.600
5.870
1,238,341
+0.35(+6.34%)
Mar 17, 2008
5.860
5.870
5.450
5.520
1,607,635
-0.43(-7.23%)
Mar 14, 2008
6.420
6.820
5.330
5.950
5,084,070
+0.46(+8.38%)
Mar 13, 2008
5.310
5.510
5.180
5.490
1,479,470
+0.18(+3.39%)
Mar 12, 2008
5.500
5.500
5.230
5.310
2,404,382
+0.06(+1.14%)
Mar 11, 2008
5.685
5.750
5.150
5.250
3,627,388
+0.00(+0.00%)
Mar 10, 2008
5.850
5.900
4.810
5.250
3,979,983
-0.57(-9.79%)
Mar 07, 2008
5.900
6.000
5.670
5.820
1,399,988
-0.08(-1.36%)
Mar 06, 2008
6.200
6.350
5.900
5.900
800,828
-0.32(-5.14%)
Mar 05, 2008
6.330
6.400
6.180
6.220
915,908
-0.09(-1.43%)
Mar 04, 2008
6.310
6.420
6.200
6.310
1,009,903
-0.05(-0.79%)
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
.