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 (%)
Aug 31, 2010
3.090
3.140
2.960
2.970
2,495,804
-0.13(-4.19%)
Aug 30, 2010
3.290
3.310
3.100
3.100
1,081,891
-0.16(-4.91%)
Aug 27, 2010
3.280
3.300
3.160
3.260
978,535
+0.04(+1.24%)
Aug 26, 2010
3.240
3.330
3.150
3.220
1,116,361
+0.22(+7.15%)
Aug 25, 2010
3.030
3.040
2.950
3.005
666,898
-0.06(-2.12%)
Aug 24, 2010
2.980
3.110
2.960
3.070
1,012,302
+0.05(+1.66%)
Aug 23, 2010
3.130
3.162
3.010
3.020
763,425
-0.10(-3.21%)
Aug 20, 2010
2.950
3.130
2.950
3.120
852,659
+0.14(+4.70%)
Aug 19, 2010
3.200
3.230
2.960
2.980
1,030,537
-0.23(-7.17%)
Aug 18, 2010
2.920
3.280
2.900
3.210
1,405,755
+0.32(+11.07%)
Aug 17, 2010
2.920
2.930
2.865
2.890
501,311
-0.01(-0.34%)
Aug 16, 2010
2.870
2.920
2.860
2.900
488,520
+0.02(+0.69%)
Aug 13, 2010
2.890
3.000
2.864
2.880
608,182
-0.04(-1.37%)
Aug 12, 2010
3.010
3.050
2.890
2.920
973,014
-0.09(-2.99%)
Aug 11, 2010
3.070
3.090
3.010
3.010
832,858
-0.13(-4.14%)
Aug 10, 2010
3.220
3.260
3.110
3.140
940,533
-0.12(-3.68%)
Aug 09, 2010
3.130
3.280
3.090
3.260
781,236
+0.17(+5.50%)
Aug 06, 2010
3.070
3.220
3.070
3.090
548,250
-0.03(-0.96%)
Aug 05, 2010
3.220
3.300
3.100
3.120
675,109
-0.14(-4.29%)
Aug 04, 2010
3.200
3.270
3.190
3.260
406,460
+0.09(+2.84%)
Aug 03, 2010
3.180
3.300
3.150
3.170
760,671
-0.04(-1.25%)
Aug 02, 2010
3.190
3.280
3.160
3.210
753,909
+0.09(+2.88%)
Jul 30, 2010
3.060
3.240
3.060
3.120
819,638
+0.04(+1.30%)
Jul 29, 2010
3.240
3.360
3.080
3.080
785,096
-0.13(-4.05%)
Jul 28, 2010
3.230
3.380
3.170
3.210
514,808
-0.02(-0.62%)
Jul 27, 2010
3.410
3.500
3.210
3.230
883,335
-0.14(-4.15%)
Jul 26, 2010
3.210
3.380
3.190
3.370
825,741
+0.16(+4.98%)
Jul 23, 2010
3.140
3.301
3.050
3.210
1,099,718
+0.05(+1.58%)
Jul 22, 2010
3.140
3.190
3.120
3.160
707,377
+0.09(+2.93%)
Jul 21, 2010
3.200
3.240
3.040
3.070
740,026
-0.08(-2.54%)
Jul 20, 2010
3.130
3.230
3.100
3.150
732,837
-0.03(-0.94%)
Jul 19, 2010
3.140
3.240
3.100
3.180
865,253
+0.07(+2.25%)
Jul 16, 2010
3.420
3.440
3.100
3.110
1,431,511
-0.35(-10.12%)
Jul 15, 2010
3.560
3.580
3.410
3.460
527,368
-0.07(-1.98%)
Jul 14, 2010
3.610
3.645
3.490
3.530
684,708
-0.09(-2.49%)
Jul 13, 2010
3.500
3.640
3.480
3.620
1,295,844
+0.17(+4.93%)
Jul 12, 2010
3.620
3.630
3.450
3.450
664,440
-0.15(-4.17%)
Jul 09, 2010
3.640
3.670
3.500
3.600
760,039
-0.06(-1.64%)
Jul 08, 2010
3.640
3.690
3.510
3.660
783,336
+0.08(+2.23%)
Jul 07, 2010
3.450
3.590
3.410
3.580
1,139,104
+0.18(+5.29%)
Jul 06, 2010
3.720
3.760
3.390
3.400
1,418,929
-0.15(-4.23%)
Jul 02, 2010
3.290
3.580
3.260
3.550
1,991,690
+0.27(+8.23%)
Jul 01, 2010
3.340
3.370
3.110
3.280
1,266,803
-0.19(-5.48%)
Jun 30, 2010
3.610
3.690
3.470
3.470
1,107,460
-0.14(-3.88%)
Jun 29, 2010
3.750
3.800
3.590
3.610
1,108,893
-0.40(-9.98%)
Jun 25, 2010
3.780
4.020
3.725
4.010
4,212,616
+0.23(+6.08%)
Jun 24, 2010
3.750
3.860
3.710
3.780
1,108,910
+0.01(+0.27%)
Jun 23, 2010
3.650
3.860
3.620
3.770
2,222,225
+0.11(+3.01%)
Jun 22, 2010
3.860
3.870
3.580
3.660
1,646,477
-0.18(-4.69%)
Jun 21, 2010
4.450
4.500
3.710
3.840
4,613,007
-0.74(-16.16%)
Jun 18, 2010
4.740
4.770
4.580
4.580
978,621
-0.12(-2.55%)
Jun 17, 2010
4.750
4.750
4.580
4.700
457,049
+0.00(+0.00%)
Jun 16, 2010
4.800
4.840
4.700
4.700
468,777
-0.16(-3.29%)
Jun 15, 2010
4.750
4.860
4.710
4.860
703,293
+0.15(+3.18%)
Jun 14, 2010
4.900
4.900
4.690
4.710
546,379
-0.10(-2.08%)
Jun 11, 2010
4.780
4.820
4.600
4.810
483,685
+0.06(+1.37%)
Jun 10, 2010
4.670
4.760
4.620
4.745
693,958
+0.17(+3.60%)
Jun 09, 2010
4.750
4.840
4.560
4.580
622,163
-0.11(-2.35%)
Jun 08, 2010
4.780
4.890
4.625
4.690
1,008,099
-0.12(-2.49%)
Jun 07, 2010
5.100
5.200
4.810
4.810
1,662,873
-0.27(-5.31%)
Jun 04, 2010
5.320
5.450
5.080
5.080
1,554,657
-0.46(-8.30%)
Jun 03, 2010
5.130
5.620
5.130
5.540
2,068,793
+0.44(+8.63%)
Jun 02, 2010
4.910
5.140
4.900
5.100
1,860,763
+0.21(+4.29%)
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
.