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
)
20.91
-0.32 (-1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2007
11.04
11.14
10.72
10.74
1,121,553
-0.29(-2.63%)
Apr 27, 2007
11.08
11.20
10.96
11.03
443,772
-0.09(-0.81%)
Apr 26, 2007
11.42
11.48
11.02
11.12
676,321
-0.26(-2.28%)
Apr 25, 2007
11.20
11.51
11.17
11.38
846,101
+0.27(+2.43%)
Apr 24, 2007
11.10
11.18
10.87
11.11
526,707
+0.12(+1.09%)
Apr 23, 2007
11.01
11.10
10.85
10.99
591,721
-0.02(-0.18%)
Apr 20, 2007
10.59
11.09
10.59
11.01
683,616
+0.37(+3.48%)
Apr 19, 2007
10.63
10.85
10.46
10.64
362,873
-0.08(-0.75%)
Apr 18, 2007
10.74
10.92
10.65
10.72
441,253
-0.06(-0.56%)
Apr 17, 2007
11.00
11.04
10.76
10.78
508,335
-0.21(-1.91%)
Apr 16, 2007
10.98
11.01
10.91
10.99
489,499
+0.11(+1.01%)
Apr 13, 2007
10.92
11.00
10.72
10.88
997,897
-0.04(-0.37%)
Apr 12, 2007
10.67
10.95
10.61
10.92
671,207
+0.23(+2.15%)
Apr 11, 2007
10.89
11.00
10.41
10.69
864,064
-0.14(-1.29%)
Apr 10, 2007
10.94
11.22
10.77
10.83
971,017
-0.16(-1.46%)
Apr 09, 2007
10.59
11.18
10.53
10.99
1,241,524
+0.41(+3.88%)
Apr 05, 2007
10.06
10.64
10.05
10.58
843,158
+0.56(+5.59%)
Apr 04, 2007
10.17
10.38
9.990
10.02
758,441
-0.13(-1.28%)
Apr 03, 2007
10.09
10.27
10.05
10.15
762,055
+0.10(+1.00%)
Apr 02, 2007
9.979
10.25
9.920
10.05
860,269
+0.11(+1.11%)
Mar 30, 2007
9.660
10.06
9.610
9.940
902,675
+0.33(+3.43%)
Mar 29, 2007
9.800
9.880
9.440
9.610
755,481
-0.10(-1.03%)
Mar 28, 2007
9.820
9.880
9.650
9.710
997,352
-0.18(-1.82%)
Mar 27, 2007
10.06
10.10
9.760
9.890
536,686
-0.19(-1.88%)
Mar 26, 2007
10.15
10.24
9.920
10.08
449,352
-0.05(-0.49%)
Mar 23, 2007
10.19
10.26
10.07
10.13
398,974
-0.02(-0.20%)
Mar 22, 2007
10.20
10.32
10.06
10.15
936,574
+0.15(+1.50%)
Mar 21, 2007
9.990
10.12
9.690
10.00
824,480
+0.01(+0.10%)
Mar 20, 2007
9.510
9.990
9.510
9.990
506,090
+0.44(+4.61%)
Mar 19, 2007
9.530
9.680
9.310
9.550
811,930
+0.06(+0.63%)
Mar 16, 2007
9.540
9.740
9.350
9.490
1,237,378
-0.06(-0.63%)
Mar 15, 2007
9.090
9.610
8.960
9.550
932,612
+0.46(+5.06%)
Mar 14, 2007
9.010
9.120
8.670
9.090
1,044,164
+0.13(+1.45%)
Mar 13, 2007
9.290
9.351
8.910
8.960
710,547
-0.33(-3.55%)
Mar 12, 2007
9.070
9.300
9.050
9.290
492,137
+0.04(+0.43%)
Mar 09, 2007
9.400
9.420
9.190
9.250
427,783
-0.07(-0.75%)
Mar 08, 2007
9.340
9.470
9.250
9.320
528,403
+0.09(+0.98%)
Mar 07, 2007
9.420
9.470
9.180
9.230
434,863
-0.22(-2.33%)
Mar 06, 2007
9.270
9.470
9.190
9.450
685,536
+0.34(+3.73%)
Mar 05, 2007
9.150
9.470
9.000
9.110
1,165,465
-0.11(-1.19%)
Mar 02, 2007
9.570
9.610
9.190
9.220
1,123,393
-0.38(-3.96%)
Mar 01, 2007
9.840
9.910
9.570
9.600
1,172,574
-0.46(-4.57%)
Feb 28, 2007
9.950
10.13
9.680
10.06
1,292,785
+0.21(+2.13%)
Feb 27, 2007
10.62
10.65
9.790
9.850
2,151,823
-0.83(-7.77%)
Feb 26, 2007
11.16
11.16
10.59
10.68
1,064,239
-0.47(-4.22%)
Feb 23, 2007
11.20
11.21
10.90
11.15
443,930
-0.05(-0.45%)
Feb 22, 2007
11.44
11.45
11.02
11.20
420,134
-0.18(-1.58%)
Feb 21, 2007
11.33
11.42
11.20
11.38
547,408
+0.05(+0.44%)
Feb 20, 2007
11.28
11.33
11.09
11.33
778,567
+0.05(+0.44%)
Feb 16, 2007
11.25
11.45
11.11
11.28
739,878
+0.02(+0.18%)
Feb 15, 2007
10.78
11.74
10.78
11.26
1,624,066
+0.48(+4.45%)
Feb 14, 2007
10.87
10.92
10.71
10.78
916,476
-0.16(-1.46%)
Feb 13, 2007
11.19
11.19
10.81
10.94
978,213
-0.15(-1.35%)
Feb 12, 2007
11.11
11.20
10.80
11.09
1,500,480
+0.39(+3.64%)
Feb 09, 2007
10.54
10.86
10.48
10.70
978,315
+0.18(+1.71%)
Feb 08, 2007
10.35
10.54
10.25
10.52
546,584
+0.11(+1.06%)
Feb 07, 2007
10.18
10.49
10.10
10.41
766,819
+0.24(+2.36%)
Feb 06, 2007
10.05
10.18
10.00
10.17
416,415
+0.16(+1.60%)
Feb 05, 2007
10.01
10.06
9.970
10.01
325,230
-0.04(-0.40%)
Feb 02, 2007
10.10
10.25
10.00
10.05
474,552
+0.00(+0.00%)
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
.