Exelixis, Inc. (NQ: EXEL)
5.600 USD  -0.350 (-5.88%)
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.040 6.145 5.920 5.950 10,132,489 -0.10(-1.65%)
Aug 28, 2015 6.050 6.170 5.960 6.050 4,767,724 -0.04(-0.66%)
Aug 27, 2015 6.000 6.230 5.730 6.090 11,483,028 +0.45(+7.98%)
Aug 26, 2015 5.470 5.640 5.100 5.640 6,018,864 +0.42(+8.05%)
Aug 25, 2015 5.710 5.720 5.175 5.220 5,332,781 +0.14(+2.76%)
Aug 24, 2015 4.810 5.630 4.560 5.080 8,364,674 -0.17(-3.24%)
Aug 21, 2015 5.270 5.400 4.890 5.250 10,380,206 -0.15(-2.78%)
Aug 20, 2015 5.590 5.650 5.390 5.400 5,322,975 -0.32(-5.59%)
Aug 19, 2015 5.690 5.810 5.500 5.720 4,445,147 +0.00(+0.00%)
Aug 18, 2015 6.010 6.040 5.710 5.720 3,527,478 -0.33(-5.45%)
Aug 17, 2015 5.820 6.050 5.730 6.050 2,730,060 +0.23(+3.95%)
Aug 14, 2015 5.890 5.950 5.670 5.820 3,339,445 -0.09(-1.52%)
Aug 13, 2015 5.900 6.250 5.880 5.910 5,526,670 +0.06(+1.03%)
Aug 12, 2015 5.660 5.935 5.460 5.850 6,177,317 +0.13(+2.27%)
Aug 11, 2015 5.940 5.940 5.600 5.720 4,485,963 -0.26(-4.35%)
Aug 10, 2015 6.000 6.200 5.930 5.980 4,748,734 +0.08(+1.36%)
Aug 07, 2015 5.910 5.990 5.650 5.900 5,105,851 +0.01(+0.17%)
Aug 06, 2015 6.300 6.400 5.840 5.890 7,381,582 -0.39(-6.21%)
Aug 05, 2015 6.690 6.805 6.240 6.280 9,728,911 -0.34(-5.14%)
Aug 04, 2015 6.250 6.670 6.250 6.620 14,611,614 +0.50(+8.17%)
Aug 03, 2015 5.770 6.309 5.760 6.120 6,493,165 +0.39(+6.81%)
Jul 31, 2015 5.520 6.120 5.510 5.730 7,412,202 +0.19(+3.43%)
Jul 30, 2015 5.530 5.650 5.454 5.540 3,477,203 -0.06(-1.07%)
Jul 29, 2015 5.470 5.750 5.380 5.600 5,971,706 +0.19(+3.51%)
Jul 28, 2015 5.480 5.610 5.360 5.410 5,544,644 -0.03(-0.55%)
Jul 27, 2015 5.500 5.580 5.270 5.440 6,603,425 -0.15(-2.68%)
Jul 24, 2015 5.750 5.870 5.440 5.590 19,410,815 -0.29(-4.93%)
Jul 23, 2015 6.320 6.350 5.760 5.880 13,784,017 -0.43(-6.81%)
Jul 22, 2015 5.670 6.380 5.600 6.310 22,852,565 +0.26(+4.30%)
Jul 21, 2015 5.600 6.080 5.520 6.050 22,387,282 +0.17(+2.89%)
Jul 20, 2015 5.570 5.960 5.360 5.880 74,551,034 +1.97(+50.38%)
Jul 17, 2015 3.890 3.950 3.820 3.910 3,023,815 +0.04(+1.03%)
Jul 16, 2015 3.760 3.880 3.700 3.870 2,297,650 +0.21(+5.74%)
Jul 15, 2015 3.810 3.860 3.630 3.660 2,824,328 -0.12(-3.17%)
Jul 14, 2015 3.750 3.920 3.710 3.780 3,599,849 -0.01(-0.26%)
Jul 13, 2015 3.780 3.850 3.720 3.790 1,881,892 +0.11(+2.99%)
Jul 10, 2015 3.470 3.690 3.460 3.680 1,939,679 +0.25(+7.29%)
Jul 09, 2015 3.390 3.510 3.380 3.430 1,510,523 +0.10(+3.00%)
Jul 08, 2015 3.390 3.470 3.315 3.330 1,965,186 -0.18(-5.13%)
Jul 07, 2015 3.550 3.550 3.365 3.510 1,677,937 +0.00(+0.00%)
Jul 06, 2015 3.370 3.520 3.310 3.510 2,275,247 +0.07(+2.03%)
Jul 02, 2015 3.440 3.440 3.440 0 -0.05(-1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here