Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exscientia Ltd ADR (NQ: EXAI )

5.090 -0.050 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.860 6.105 5.790 5.830 291,371 -0.03(-0.51%)
Jan 30, 2024 6.140 6.150 5.860 5.860 299,156 -0.30(-4.87%)
Jan 29, 2024 5.740 6.160 5.610 6.160 548,141 +0.43(+7.50%)
Jan 26, 2024 5.930 6.050 5.565 5.730 770,494 -0.21(-3.54%)
Jan 25, 2024 5.890 6.080 5.840 5.940 276,990 +0.07(+1.19%)
Jan 24, 2024 6.240 6.240 5.860 5.870 311,929 -0.24(-3.93%)
Jan 23, 2024 6.100 6.285 5.990 6.110 328,077 +0.04(+0.66%)
Jan 22, 2024 5.930 6.270 5.920 6.070 464,825 +0.27(+4.57%)
Jan 19, 2024 6.000 6.020 5.590 5.805 708,403 -0.21(-3.41%)
Jan 18, 2024 6.290 6.300 5.830 6.010 541,019 -0.21(-3.38%)
Jan 17, 2024 6.090 6.240 6.000 6.220 410,638 -0.07(-1.11%)
Jan 16, 2024 6.800 6.800 6.030 6.290 684,558 -0.42(-6.26%)
Jan 12, 2024 6.800 7.090 6.650 6.710 412,056 +0.00(+0.00%)
Jan 11, 2024 7.020 7.079 6.510 6.710 501,934 -0.30(-4.28%)
Jan 10, 2024 6.300 7.110 6.230 7.010 1,284,093 +0.81(+13.06%)
Jan 09, 2024 6.200 6.310 6.010 6.200 448,598 +0.08(+1.31%)
Jan 08, 2024 6.150 6.295 5.970 6.120 550,668 +0.06(+0.99%)
Jan 05, 2024 6.250 6.280 5.580 6.060 904,872 -0.49(-7.48%)
Jan 04, 2024 6.090 6.690 6.030 6.550 604,123 +0.51(+8.44%)
Jan 03, 2024 6.260 6.270 5.970 6.040 457,494 -0.21(-3.44%)
Jan 02, 2024 6.350 6.410 6.000 6.255 540,121 -0.16(-2.42%)
Dec 29, 2023 6.800 6.880 6.270 6.410 602,062 -0.47(-6.83%)
Dec 28, 2023 6.750 7.000 6.750 6.880 483,667 +0.10(+1.47%)
Dec 27, 2023 6.850 6.950 6.580 6.780 541,655 +0.18(+2.73%)
Dec 26, 2023 6.740 6.860 6.580 6.600 554,408 +0.03(+0.46%)
Dec 22, 2023 6.480 6.930 6.430 6.570 632,129 +0.14(+2.10%)
Dec 21, 2023 6.150 6.550 6.110 6.435 565,508 +0.32(+5.32%)
Dec 20, 2023 6.760 6.840 6.060 6.110 756,640 -0.64(-9.48%)
Dec 19, 2023 6.360 6.750 6.300 6.750 695,436 +0.61(+9.93%)
Dec 18, 2023 5.860 6.290 5.770 6.140 904,480 +0.27(+4.60%)
Dec 15, 2023 5.890 6.050 5.800 5.870 563,269 -0.03(-0.51%)
Dec 14, 2023 5.600 5.960 5.600 5.900 733,687 +0.14(+2.43%)
Dec 13, 2023 5.270 5.840 5.050 5.760 1,254,389 +0.42(+7.87%)
Dec 12, 2023 5.710 5.710 5.200 5.340 686,061 -0.31(-5.49%)
Dec 11, 2023 5.600 5.780 5.450 5.650 306,073 +0.07(+1.25%)
Dec 08, 2023 5.820 5.850 5.380 5.580 824,787 -0.24(-4.12%)
Dec 07, 2023 6.540 6.540 5.740 5.820 506,660 -0.51(-8.06%)
Dec 06, 2023 6.180 6.612 6.120 6.330 876,774 +0.14(+2.26%)
Dec 05, 2023 6.160 6.250 6.015 6.190 175,911 +0.01(+0.16%)
Dec 04, 2023 6.200 6.320 5.930 6.180 412,896 +0.01(+0.16%)
Dec 01, 2023 6.140 6.270 5.918 6.170 426,806 +0.07(+1.15%)
Nov 30, 2023 6.080 6.340 5.950 6.100 305,202 +0.10(+1.67%)
Nov 29, 2023 6.130 6.315 5.960 6.000 272,031 -0.12(-1.96%)
Nov 28, 2023 6.130 6.330 5.980 6.120 279,915 -0.01(-0.16%)
Nov 27, 2023 6.150 6.300 5.930 6.130 375,310 -0.07(-1.13%)
Nov 24, 2023 5.900 6.510 5.900 6.200 503,736 +0.36(+6.16%)
Nov 22, 2023 5.380 5.950 5.350 5.840 438,931 +0.46(+8.55%)
Nov 21, 2023 5.850 5.865 5.350 5.380 440,982 -0.44(-7.56%)
Nov 20, 2023 6.100 6.139 5.800 5.820 820,857 -0.28(-4.59%)
Nov 17, 2023 5.950 6.320 5.860 6.100 736,593 +0.13(+2.18%)
Nov 16, 2023 5.980 6.020 5.700 5.970 335,237 -0.01(-0.17%)
Nov 15, 2023 5.730 6.110 5.670 5.980 454,709 +0.16(+2.75%)
Nov 14, 2023 5.500 5.900 5.500 5.820 305,004 +0.41(+7.58%)
Nov 13, 2023 5.160 5.448 4.950 5.410 406,176 +0.15(+2.85%)
Nov 10, 2023 5.480 5.500 5.100 5.260 345,152 -0.16(-2.95%)
Nov 09, 2023 5.630 5.682 5.260 5.420 314,587 -0.13(-2.34%)
Nov 08, 2023 5.890 5.890 5.360 5.550 278,967 -0.23(-3.98%)
Nov 07, 2023 5.540 5.810 5.240 5.780 312,521 +0.23(+4.14%)
Nov 06, 2023 6.000 6.100 5.540 5.550 525,366 -0.26(-4.48%)
Nov 03, 2023 5.640 6.030 5.540 5.810 740,721 +0.31(+5.64%)
Nov 02, 2023 5.500 5.580 5.270 5.500 424,298 +0.20(+3.77%)
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.