Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 (%)
Jan 31, 2005
7.800
7.960
7.751
7.760
92,092
+0.10(+1.31%)
Jan 28, 2005
8.050
8.050
7.580
7.660
212,011
-0.25(-3.16%)
Jan 27, 2005
7.910
8.070
7.790
7.910
223,343
-0.09(-1.12%)
Jan 26, 2005
7.960
8.050
7.870
8.000
497,988
+0.19(+2.43%)
Jan 25, 2005
7.740
8.010
7.710
7.810
247,216
+0.06(+0.77%)
Jan 24, 2005
7.750
7.990
7.720
7.750
344,602
-0.10(-1.27%)
Jan 21, 2005
8.000
8.080
7.600
7.850
488,439
-0.15(-1.88%)
Jan 20, 2005
8.030
8.290
7.740
8.000
916,353
-0.07(-0.93%)
Jan 19, 2005
8.440
8.700
8.010
8.075
687,307
-0.59(-6.76%)
Jan 18, 2005
8.540
8.750
8.400
8.660
303,287
+0.02(+0.23%)
Jan 14, 2005
8.790
8.980
8.550
8.640
303,476
-0.02(-0.23%)
Jan 13, 2005
8.660
8.950
8.640
8.660
810,218
-0.09(-1.03%)
Jan 12, 2005
9.070
9.150
8.300
8.750
656,160
+0.36(+4.29%)
Jan 11, 2005
8.550
8.710
8.350
8.390
335,980
-0.19(-2.21%)
Jan 10, 2005
8.530
8.900
8.510
8.580
269,409
-0.03(-0.35%)
Jan 07, 2005
8.770
8.810
8.450
8.610
292,165
-0.04(-0.46%)
Jan 06, 2005
8.620
8.850
8.350
8.650
224,634
+0.05(+0.58%)
Jan 05, 2005
8.700
8.840
8.410
8.600
358,301
-0.20(-2.27%)
Jan 04, 2005
9.330
9.420
8.710
8.800
355,326
-0.40(-4.35%)
Jan 03, 2005
9.600
9.690
9.130
9.200
378,482
-0.30(-3.16%)
Dec 31, 2004
9.610
9.650
9.460
9.500
210,500
-0.03(-0.31%)
Dec 30, 2004
9.620
9.770
9.500
9.530
114,100
-0.09(-0.94%)
Dec 29, 2004
9.520
9.700
9.450
9.620
195,600
-0.12(-1.23%)
Dec 28, 2004
9.600
9.790
9.410
9.740
253,000
+0.19(+1.99%)
Dec 27, 2004
9.440
9.550
9.340
9.550
193,800
+0.03(+0.32%)
Dec 23, 2004
9.490
9.790
9.420
9.520
216,800
+0.03(+0.32%)
Dec 22, 2004
9.380
9.500
9.200
9.490
175,600
+0.09(+0.96%)
Dec 21, 2004
9.390
9.420
9.140
9.400
187,700
+0.11(+1.18%)
Dec 20, 2004
9.190
9.490
9.190
9.290
196,700
-0.05(-0.54%)
Dec 17, 2004
9.200
9.460
9.090
9.340
375,900
+0.09(+0.97%)
Dec 16, 2004
9.300
9.490
9.120
9.250
471,500
-0.16(-1.70%)
Dec 15, 2004
9.200
9.450
9.180
9.410
289,000
+0.11(+1.18%)
Dec 14, 2004
9.140
9.300
8.940
9.300
255,400
+0.23(+2.54%)
Dec 13, 2004
8.990
9.200
8.800
9.070
286,700
+0.15(+1.68%)
Dec 10, 2004
8.990
9.170
8.780
8.920
168,900
-0.06(-0.67%)
Dec 09, 2004
8.970
9.000
8.660
8.980
205,300
+0.03(+0.34%)
Dec 08, 2004
8.860
9.000
8.700
8.950
273,800
+0.25(+2.87%)
Dec 07, 2004
8.980
9.000
8.540
8.700
314,200
-0.22(-2.47%)
Dec 06, 2004
8.830
9.000
8.610
8.920
477,600
+0.30(+3.48%)
Dec 03, 2004
8.750
8.800
8.600
8.620
182,700
-0.25(-2.82%)
Dec 02, 2004
8.610
8.870
8.500
8.870
625,100
+0.13(+1.49%)
Dec 01, 2004
8.900
8.900
8.470
8.740
408,500
-0.23(-2.56%)
Nov 30, 2004
8.610
8.970
8.500
8.970
388,700
+0.24(+2.75%)
Nov 29, 2004
8.780
8.780
8.470
8.730
210,300
+0.04(+0.46%)
Nov 26, 2004
8.700
8.880
8.550
8.690
76,400
-0.06(-0.69%)
Nov 24, 2004
8.690
8.900
8.660
8.750
153,600
-0.05(-0.57%)
Nov 23, 2004
8.890
8.900
8.520
8.800
321,500
+0.00(+0.00%)
Nov 22, 2004
8.430
8.800
8.400
8.800
364,600
+0.27(+3.17%)
Nov 19, 2004
8.715
8.770
8.260
8.530
243,400
-0.16(-1.84%)
Nov 18, 2004
8.850
9.140
8.660
8.690
286,800
-0.35(-3.87%)
Nov 17, 2004
9.160
9.274
8.850
9.040
272,200
+0.11(+1.23%)
Nov 16, 2004
9.050
9.230
8.920
8.930
304,800
-0.32(-3.46%)
Nov 15, 2004
9.120
9.250
9.020
9.250
402,300
+0.13(+1.43%)
Nov 12, 2004
9.000
9.200
8.801
9.120
241,900
+0.12(+1.33%)
Nov 11, 2004
8.940
9.050
8.850
9.000
195,100
+0.03(+0.33%)
Nov 10, 2004
8.851
9.050
8.850
8.970
277,500
+0.05(+0.56%)
Nov 09, 2004
8.940
9.240
8.840
8.920
528,300
-0.01(-0.11%)
Nov 08, 2004
8.890
9.000
8.700
8.930
190,200
+0.04(+0.45%)
Nov 05, 2004
8.761
9.040
8.700
8.890
248,100
-0.02(-0.22%)
Nov 04, 2004
8.760
8.970
8.600
8.910
407,700
+0.11(+1.25%)
Nov 03, 2004
8.660
9.000
8.660
8.800
298,500
+0.21(+2.44%)
Nov 02, 2004
8.860
9.060
8.520
8.590
333,700
-0.27(-3.05%)
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
.