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

Exscientia Ltd ADR (NQ: EXAI )

4.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 7.890 8.750 7.680 8.210 118,628 +0.32(+4.06%)
Sep 29, 2022 7.830 8.050 7.748 7.890 64,641 -0.16(-1.99%)
Sep 28, 2022 7.640 8.120 7.680 8.050 65,796 +0.37(+4.82%)
Sep 27, 2022 7.200 7.850 7.200 7.680 63,522 +0.41(+5.64%)
Sep 26, 2022 7.420 7.700 7.200 7.270 93,291 -0.09(-1.22%)
Sep 23, 2022 8.010 8.010 7.230 7.360 137,355 -0.62(-7.77%)
Sep 22, 2022 7.830 8.310 7.740 7.980 173,975 +0.24(+3.10%)
Sep 21, 2022 8.420 8.420 7.600 7.740 236,041 -0.56(-6.75%)
Sep 20, 2022 8.210 8.710 8.200 8.300 132,533 +0.11(+1.34%)
Sep 19, 2022 9.250 9.250 8.000 8.190 143,057 -0.77(-8.59%)
Sep 16, 2022 9.000 9.040 8.530 8.960 150,192 +0.05(+0.56%)
Sep 15, 2022 9.520 9.520 8.910 8.910 79,963 -0.51(-5.41%)
Sep 14, 2022 9.260 9.600 9.150 9.420 55,412 +0.29(+3.18%)
Sep 13, 2022 9.790 9.890 9.130 9.130 100,074 -0.78(-7.87%)
Sep 12, 2022 9.140 10.18 9.048 9.910 162,670 +0.89(+9.87%)
Sep 09, 2022 9.500 9.500 8.950 9.020 104,038 -0.42(-4.45%)
Sep 08, 2022 9.270 9.608 9.060 9.440 81,731 +0.28(+3.06%)
Sep 07, 2022 9.360 9.710 9.050 9.160 196,846 -0.20(-2.14%)
Sep 06, 2022 9.400 9.650 9.210 9.360 154,492 -0.06(-0.64%)
Sep 02, 2022 9.900 9.970 9.370 9.420 166,384 -0.47(-4.75%)
Sep 01, 2022 9.550 9.890 9.480 9.890 140,366 +0.21(+2.17%)
Aug 31, 2022 9.660 9.830 9.615 9.680 65,543 +0.04(+0.41%)
Aug 30, 2022 9.670 9.710 9.400 9.640 143,040 -0.03(-0.31%)
Aug 29, 2022 9.680 10.05 9.570 9.670 72,608 -0.15(-1.53%)
Aug 26, 2022 9.560 9.870 9.430 9.820 142,381 +0.14(+1.45%)
Aug 25, 2022 9.800 9.950 9.550 9.680 160,027 -0.08(-0.82%)
Aug 24, 2022 9.860 9.940 9.630 9.760 98,446 -0.11(-1.11%)
Aug 23, 2022 9.510 10.25 9.510 9.870 53,329 +0.27(+2.81%)
Aug 22, 2022 10.20 10.32 9.310 9.600 231,614 -0.69(-6.71%)
Aug 19, 2022 9.820 10.35 9.500 10.29 215,954 +0.74(+7.75%)
Aug 18, 2022 11.86 12.00 9.490 9.550 368,908 -1.94(-16.88%)
Aug 17, 2022 12.42 12.50 11.43 11.49 143,947 -0.81(-6.59%)
Aug 16, 2022 12.69 12.75 12.24 12.30 116,102 -0.45(-3.53%)
Aug 15, 2022 13.00 13.00 12.21 12.75 125,530 -0.17(-1.32%)
Aug 12, 2022 11.83 13.20 11.42 12.92 500,158 +1.37(+11.86%)
Aug 11, 2022 12.25 12.47 11.50 11.55 195,215 -0.65(-5.33%)
Aug 10, 2022 11.34 12.53 11.34 12.20 131,817 +0.88(+7.77%)
Aug 09, 2022 11.72 11.72 11.00 11.32 80,017 -0.26(-2.25%)
Aug 08, 2022 12.30 12.45 11.52 11.58 89,423 -0.52(-4.30%)
Aug 05, 2022 12.06 12.58 11.56 12.10 187,120 -0.11(-0.90%)
Aug 04, 2022 10.34 12.21 10.27 12.21 247,018 +1.97(+19.24%)
Aug 03, 2022 10.09 10.40 9.900 10.24 86,920 +0.34(+3.43%)
Aug 02, 2022 9.090 10.00 9.056 9.900 142,107 +0.58(+6.22%)
Aug 01, 2022 9.620 9.980 9.290 9.320 94,753 -0.40(-4.12%)
Jul 29, 2022 10.07 10.25 9.510 9.720 138,534 -0.47(-4.61%)
Jul 28, 2022 10.48 10.58 10.00 10.19 48,488 -0.26(-2.49%)
Jul 27, 2022 10.41 10.48 9.820 10.45 58,064 +0.40(+3.98%)
Jul 26, 2022 10.82 10.93 9.950 10.05 98,322 -0.69(-6.42%)
Jul 25, 2022 10.96 10.99 10.25 10.74 100,281 +0.23(+2.19%)
Jul 22, 2022 11.71 11.87 10.47 10.51 95,378 -1.15(-9.86%)
Jul 21, 2022 11.80 11.81 11.36 11.66 100,209 -0.16(-1.35%)
Jul 20, 2022 10.87 12.39 10.70 11.82 264,120 +1.10(+10.26%)
Jul 19, 2022 10.04 10.88 9.900 10.72 120,584 +0.79(+7.96%)
Jul 18, 2022 10.15 10.46 9.900 9.930 63,638 -0.08(-0.80%)
Jul 15, 2022 10.74 10.74 9.630 10.01 94,163 -0.63(-5.92%)
Jul 14, 2022 10.94 11.00 10.32 10.64 40,550 -0.33(-3.01%)
Jul 13, 2022 10.54 11.00 10.34 10.97 45,908 +0.25(+2.33%)
Jul 12, 2022 10.69 11.01 10.15 10.72 71,045 +0.27(+2.58%)
Jul 11, 2022 11.13 11.13 10.28 10.45 58,447 -0.85(-7.52%)
Jul 08, 2022 11.82 12.01 11.11 11.30 46,389 -0.63(-5.28%)
Jul 07, 2022 11.70 12.22 11.70 11.93 114,042 +0.22(+1.88%)
Jul 06, 2022 12.20 12.20 11.41 11.71 55,939 -0.34(-2.82%)
Jul 05, 2022 10.95 12.12 10.84 12.05 104,994 +0.76(+6.73%)
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.