Exelixis Inc (NQ: EXEL )

16.77 USD +0.20 (+1.21%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 16.30 16.77 16.30 16.57 1,952,966 +0.39(+2.41%)
Dec 06, 2021 15.85 16.28 15.50 16.18 2,860,506 +0.34(+2.15%)
Dec 03, 2021 16.62 16.67 15.74 15.84 2,503,907 -0.64(-3.88%)
Dec 02, 2021 16.31 16.46 16.21 16.48 1,348,837 +0.08(+0.49%)
Dec 01, 2021 16.86 17.14 16.39 16.40 1,935,747 -0.39(-2.32%)
Nov 30, 2021 16.82 16.99 16.41 16.79 2,445,277 -0.12(-0.71%)
Nov 29, 2021 17.20 17.34 16.88 16.91 1,617,205 -0.15(-0.88%)
Nov 26, 2021 17.34 17.46 16.99 17.06 1,382,887 -0.42(-2.40%)
Nov 24, 2021 17.25 17.52 17.21 17.48 1,432,488 +0.08(+0.46%)
Nov 23, 2021 17.25 17.56 17.08 17.40 1,615,040 +0.18(+1.05%)
Nov 22, 2021 17.93 18.03 17.19 17.22 1,978,685 -0.81(-4.49%)
Nov 19, 2021 17.57 18.06 17.48 18.03 2,393,856 +0.54(+3.09%)
Nov 18, 2021 17.79 17.60 17.46 17.49 1,217,855 -0.39(-2.18%)
Nov 17, 2021 17.95 18.02 17.75 17.88 1,239,725 -0.06(-0.33%)
Nov 16, 2021 17.95 18.10 17.59 17.94 1,716,365 -0.13(-0.72%)
Nov 15, 2021 18.10 18.29 17.94 18.07 1,500,362 -0.03(-0.17%)
Nov 12, 2021 17.95 18.21 17.70 18.10 3,288,715 +0.26(+1.46%)
Nov 11, 2021 18.30 18.41 17.83 17.84 2,057,336 -0.51(-2.78%)
Nov 10, 2021 18.41 18.35 1,394,770 -0.09(-0.49%)
Nov 09, 2021 18.63 18.79 18.30 18.44 1,599,589 -0.32(-1.71%)
Nov 08, 2021 19.32 19.33 18.62 18.76 1,677,426 -0.60(-3.10%)
Nov 05, 2021 18.96 19.45 18.79 19.36 1,852,547 +0.43(+2.27%)
Nov 04, 2021 19.20 19.50 18.71 18.93 2,812,096 -0.31(-1.61%)
Nov 03, 2021 19.61 20.30 19.19 19.24 5,754,627 -2.64(-12.07%)
Nov 02, 2021 21.85 22.09 20.60 21.88 3,522,820 +0.18(+0.83%)
Nov 01, 2021 21.58 22.10 21.64 21.70 2,909,651 +0.19(+0.88%)
Oct 29, 2021 21.68 21.96 21.47 21.51 1,927,580 -0.25(-1.15%)
Oct 28, 2021 21.41 21.78 21.36 21.76 1,044,460 +0.46(+2.16%)
Oct 27, 2021 21.79 21.73 21.29 21.30 918,766 -0.36(-1.66%)
Oct 26, 2021 21.67 21.66 992,280 +0.03(+0.14%)
Oct 25, 2021 21.43 21.75 21.28 21.63 837,857 +0.23(+1.07%)
Oct 22, 2021 21.40 21.40 913,214 +0.07(+0.33%)
Oct 21, 2021 21.68 21.70 21.29 21.33 1,333,829 -0.31(-1.43%)
Oct 20, 2021 21.57 21.70 21.43 21.64 1,104,483 +0.14(+0.65%)
Oct 19, 2021 21.46 21.71 21.37 21.50 755,650 +0.19(+0.89%)
Oct 18, 2021 21.65 21.73 21.19 21.31 1,437,539 -0.51(-2.34%)
Oct 15, 2021 22.00 22.08 21.67 21.82 3,196,876 -0.02(-0.09%)
Oct 14, 2021 21.65 21.86 21.30 21.84 1,247,016 +0.39(+1.82%)
Oct 13, 2021 21.40 21.49 21.02 21.45 1,138,236 +0.05(+0.23%)
Oct 12, 2021 21.70 22.00 21.39 21.40 1,396,596 -0.27(-1.25%)
Oct 11, 2021 21.66 21.86 21.51 21.67 959,930 +0.05(+0.23%)
Oct 08, 2021 21.50 21.82 21.30 21.62 1,755,181 +0.06(+0.28%)
Oct 07, 2021 21.14 21.57 20.98 21.56 1,968,316 +0.66(+3.16%)
Oct 06, 2021 20.66 21.00 20.55 20.90 1,603,889 -0.01(-0.05%)
Oct 05, 2021 21.16 21.30 20.88 20.91 1,441,960 -0.13(-0.62%)
Oct 04, 2021 21.46 21.53 20.80 21.04 1,839,198 -0.50(-2.32%)
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.