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

Exscientia Ltd ADR (NQ: EXAI )

3.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 5.500 6.150 5.500 5.920 343,361 +0.43(+7.83%)
Jun 29, 2023 5.970 6.049 5.490 5.490 286,118 -0.51(-8.50%)
Jun 28, 2023 5.750 6.060 5.620 6.000 197,455 +0.23(+3.99%)
Jun 27, 2023 5.730 6.050 5.610 5.770 305,611 +0.02(+0.35%)
Jun 26, 2023 6.200 6.540 5.700 5.750 604,689 -0.63(-9.87%)
Jun 23, 2023 6.720 6.720 6.210 6.380 328,761 -0.30(-4.49%)
Jun 22, 2023 6.540 6.870 6.390 6.680 131,757 -0.02(-0.30%)
Jun 21, 2023 7.250 7.360 6.520 6.700 275,809 -0.55(-7.59%)
Jun 20, 2023 7.150 7.340 7.000 7.250 171,071 +0.10(+1.40%)
Jun 16, 2023 7.280 7.750 7.050 7.150 369,672 -0.01(-0.14%)
Jun 15, 2023 6.860 7.260 6.760 7.160 302,677 +0.22(+3.17%)
Jun 14, 2023 7.510 7.590 6.730 6.940 238,018 -0.52(-6.97%)
Jun 13, 2023 7.610 7.750 7.250 7.460 165,937 -0.13(-1.71%)
Jun 12, 2023 7.880 8.360 7.500 7.590 179,787 -0.29(-3.68%)
Jun 09, 2023 8.230 8.410 7.820 7.880 212,562 -0.36(-4.37%)
Jun 08, 2023 7.790 8.420 7.680 8.240 966,455 +0.48(+6.19%)
Jun 07, 2023 8.310 8.380 7.550 7.760 284,751 -0.54(-6.51%)
Jun 06, 2023 7.800 8.390 7.600 8.300 591,133 +0.61(+7.93%)
Jun 05, 2023 7.100 7.770 7.010 7.690 234,364 +0.59(+8.31%)
Jun 02, 2023 7.230 7.300 6.700 7.100 184,738 -0.01(-0.14%)
Jun 01, 2023 7.690 7.720 6.860 7.110 359,858 -0.60(-7.78%)
May 31, 2023 7.280 7.770 7.200 7.710 284,935 +0.25(+3.35%)
May 30, 2023 8.200 8.200 7.160 7.460 414,998 -0.50(-6.28%)
May 26, 2023 7.950 8.900 7.880 7.960 803,337 +0.09(+1.14%)
May 25, 2023 8.300 8.600 7.780 7.870 1,308,952 -0.20(-2.48%)
May 24, 2023 7.320 8.100 6.340 8.070 570,426 +0.46(+6.04%)
May 23, 2023 7.630 8.050 6.960 7.610 1,048,617 -0.08(-1.04%)
May 22, 2023 6.140 7.800 6.140 7.690 1,500,853 +1.65(+27.32%)
May 19, 2023 5.640 6.180 5.620 6.040 337,271 +0.38(+6.71%)
May 18, 2023 5.700 5.720 5.400 5.660 166,606 -0.01(-0.18%)
May 17, 2023 5.400 5.700 5.335 5.670 141,443 +0.33(+6.18%)
May 16, 2023 5.430 5.440 5.190 5.340 131,276 -0.22(-3.96%)
May 15, 2023 5.230 5.770 5.180 5.560 197,023 +0.33(+6.31%)
May 12, 2023 5.260 5.260 5.010 5.230 106,475 -0.07(-1.32%)
May 11, 2023 5.460 5.469 5.250 5.300 53,635 -0.19(-3.46%)
May 10, 2023 5.130 5.590 5.070 5.490 143,612 +0.41(+8.07%)
May 09, 2023 5.050 5.230 4.770 5.080 569,235 -0.09(-1.74%)
May 08, 2023 5.210 5.360 5.010 5.170 83,807 -0.04(-0.77%)
May 05, 2023 5.100 5.370 5.035 5.210 157,644 +0.17(+3.37%)
May 04, 2023 5.090 5.150 4.870 5.040 116,068 -0.05(-0.98%)
May 03, 2023 4.850 5.250 4.743 5.090 310,643 +0.24(+4.95%)
May 02, 2023 5.000 5.060 4.720 4.850 153,498 -0.05(-1.02%)
May 01, 2023 5.090 5.200 4.850 4.900 184,236 -0.23(-4.48%)
Apr 28, 2023 5.080 5.250 5.020 5.130 63,864 +0.03(+0.59%)
Apr 27, 2023 5.110 5.270 5.040 5.100 81,918 +0.00(+0.00%)
Apr 26, 2023 5.130 5.360 4.990 5.100 179,184 -0.03(-0.58%)
Apr 25, 2023 5.110 5.460 5.100 5.130 148,099 +0.00(+0.00%)
Apr 24, 2023 5.680 5.870 5.030 5.130 228,844 -0.52(-9.20%)
Apr 21, 2023 6.060 6.158 5.530 5.650 161,587 -0.30(-5.04%)
Apr 20, 2023 5.600 6.045 5.510 5.950 278,692 +0.31(+5.50%)
Apr 19, 2023 5.390 5.730 5.300 5.640 402,778 +0.35(+6.62%)
Apr 18, 2023 5.260 5.460 5.105 5.290 195,658 -0.02(-0.38%)
Apr 17, 2023 4.820 5.545 4.800 5.310 292,037 +0.52(+10.86%)
Apr 14, 2023 5.970 6.090 4.750 4.790 619,392 -0.89(-15.67%)
Apr 13, 2023 5.350 5.830 5.350 5.680 327,112 +0.37(+6.97%)
Apr 12, 2023 5.720 5.769 5.211 5.310 187,956 -0.14(-2.57%)
Apr 11, 2023 4.910 5.450 4.870 5.450 3,263,610 +0.53(+10.77%)
Apr 10, 2023 5.000 5.200 4.860 4.920 133,515 -0.12(-2.38%)
Apr 06, 2023 4.990 5.180 4.900 5.040 244,944 +0.04(+0.80%)
Apr 05, 2023 5.040 5.200 4.920 5.000 235,550 -0.04(-0.79%)
Apr 04, 2023 5.200 5.240 4.950 5.040 192,907 -0.19(-3.63%)
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.