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
)
21.88
-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 (%)
Jan 30, 2009
5.000
5.140
4.880
4.930
365,754
-0.02(-0.40%)
Jan 29, 2009
5.230
5.250
4.880
4.950
711,645
-0.35(-6.60%)
Jan 28, 2009
5.020
5.300
4.950
5.300
737,104
+0.37(+7.51%)
Jan 27, 2009
4.690
5.000
4.500
4.930
501,298
+0.25(+5.34%)
Jan 26, 2009
4.450
4.810
4.260
4.680
727,990
+0.23(+5.17%)
Jan 23, 2009
4.310
4.640
4.300
4.450
514,751
-0.03(-0.67%)
Jan 22, 2009
4.490
4.620
4.300
4.480
528,302
-0.16(-3.45%)
Jan 21, 2009
4.270
4.700
4.240
4.640
683,903
+0.44(+10.48%)
Jan 20, 2009
4.660
4.700
4.200
4.200
768,523
-0.53(-11.21%)
Jan 16, 2009
4.640
4.760
4.460
4.730
561,895
+0.13(+2.83%)
Jan 15, 2009
4.790
4.860
4.340
4.600
1,818,832
-0.19(-3.97%)
Jan 14, 2009
4.790
4.990
4.710
4.790
435,290
-0.11(-2.24%)
Jan 13, 2009
4.730
5.060
4.630
4.900
605,994
+0.15(+3.16%)
Jan 12, 2009
4.850
4.880
4.570
4.750
672,151
-0.10(-2.06%)
Jan 09, 2009
5.150
5.220
4.850
4.850
614,157
-0.32(-6.19%)
Jan 08, 2009
4.810
5.170
4.800
5.170
551,497
+0.24(+4.87%)
Jan 07, 2009
5.090
5.120
4.840
4.930
710,841
-0.28(-5.37%)
Jan 06, 2009
5.250
5.300
5.120
5.210
765,378
+0.05(+0.97%)
Jan 05, 2009
5.220
5.230
4.930
5.160
516,241
-0.06(-1.15%)
Jan 02, 2009
5.030
5.250
4.940
5.220
398,575
+0.20(+3.98%)
Dec 31, 2008
4.950
5.080
4.840
5.020
754,488
+0.10(+2.03%)
Dec 30, 2008
4.740
4.920
4.650
4.920
780,938
+0.26(+5.58%)
Dec 29, 2008
4.930
4.940
4.580
4.660
427,250
-0.27(-5.48%)
Dec 26, 2008
4.900
4.940
4.700
4.930
290,774
+0.06(+1.23%)
Dec 24, 2008
4.960
5.020
4.840
4.870
202,322
-0.07(-1.42%)
Dec 23, 2008
5.110
5.220
4.910
4.940
627,108
-0.14(-2.76%)
Dec 22, 2008
5.220
5.350
4.800
5.080
1,222,404
-0.04(-0.78%)
Dec 19, 2008
5.250
5.350
5.060
5.120
1,629,350
+0.01(+0.20%)
Dec 18, 2008
5.330
5.450
5.020
5.110
993,623
-0.18(-3.40%)
Dec 17, 2008
4.950
5.500
4.900
5.290
1,275,456
+0.25(+4.96%)
Dec 16, 2008
4.690
5.040
4.660
5.040
1,699,215
+0.52(+11.50%)
Dec 15, 2008
5.390
5.400
4.450
4.520
2,227,433
-0.43(-8.69%)
Dec 12, 2008
4.500
5.000
4.000
4.950
5,331,359
+1.22(+32.71%)
Dec 11, 2008
3.800
4.040
3.690
3.730
1,011,600
-0.07(-1.84%)
Dec 10, 2008
3.610
3.840
3.590
3.800
786,454
+0.25(+7.04%)
Dec 09, 2008
3.720
3.900
3.500
3.550
804,454
-0.15(-4.05%)
Dec 08, 2008
3.650
3.740
3.480
3.700
873,955
+0.16(+4.52%)
Dec 05, 2008
3.270
3.600
3.120
3.540
1,003,959
+0.20(+5.99%)
Dec 04, 2008
3.390
3.640
3.110
3.340
1,113,771
-0.10(-2.91%)
Dec 03, 2008
3.238
3.480
3.100
3.440
1,055,186
+0.14(+4.24%)
Dec 02, 2008
2.910
3.400
2.800
3.300
1,602,505
+0.52(+18.71%)
Dec 01, 2008
3.000
3.030
2.760
2.780
1,225,819
-0.31(-10.03%)
Nov 28, 2008
2.990
3.090
2.950
3.090
188,342
+0.06(+1.98%)
Nov 26, 2008
2.560
3.040
2.530
3.030
643,507
+0.41(+15.65%)
Nov 25, 2008
2.910
2.970
2.500
2.620
1,335,894
-0.24(-8.39%)
Nov 24, 2008
2.710
2.930
2.420
2.860
1,500,608
+0.46(+19.17%)
Nov 21, 2008
2.760
2.920
2.110
2.400
2,313,832
-0.31(-11.44%)
Nov 20, 2008
2.850
2.880
2.590
2.710
1,497,719
-0.17(-5.90%)
Nov 19, 2008
2.980
3.160
2.880
2.880
680,572
-0.10(-3.36%)
Nov 18, 2008
3.000
3.250
2.924
2.980
824,674
-0.02(-0.67%)
Nov 17, 2008
3.010
3.270
2.965
3.000
861,930
-0.05(-1.64%)
Nov 14, 2008
3.250
3.300
3.050
3.050
594,261
-0.26(-7.85%)
Nov 13, 2008
3.090
3.340
2.930
3.310
753,166
+0.24(+7.82%)
Nov 12, 2008
3.330
3.460
3.030
3.070
976,917
-0.30(-8.90%)
Nov 11, 2008
3.440
3.500
3.290
3.370
947,078
-0.09(-2.60%)
Nov 10, 2008
3.570
3.680
3.400
3.460
992,006
-0.03(-0.86%)
Nov 07, 2008
3.520
3.550
3.400
3.490
789,943
+0.02(+0.58%)
Nov 06, 2008
3.380
3.495
3.370
3.470
730,073
+0.07(+2.06%)
Nov 05, 2008
3.930
3.930
3.350
3.400
1,076,924
-0.40(-10.53%)
Nov 04, 2008
3.770
3.930
3.700
3.800
921,750
+0.08(+2.15%)
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
.