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

Exscientia Ltd ADR (NQ: EXAI )

4.250 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 8.090 8.900 7.770 8.900 1,123,803 +1.16(+14.99%)
Jul 28, 2023 7.500 7.860 7.480 7.740 210,762 +0.38(+5.23%)
Jul 27, 2023 7.750 7.810 7.270 7.355 314,313 -0.26(-3.48%)
Jul 26, 2023 8.060 8.060 7.310 7.620 520,973 -0.38(-4.75%)
Jul 25, 2023 7.740 8.190 7.710 8.000 476,958 +0.36(+4.71%)
Jul 24, 2023 8.170 8.190 7.540 7.640 374,445 -0.52(-6.37%)
Jul 21, 2023 8.190 8.200 8.000 8.160 413,125 +0.18(+2.26%)
Jul 20, 2023 7.500 8.139 7.340 7.980 1,154,248 -0.01(-0.13%)
Jul 19, 2023 7.720 8.480 7.560 7.990 922,698 +0.48(+6.39%)
Jul 18, 2023 7.480 7.650 7.330 7.510 336,714 +0.19(+2.60%)
Jul 17, 2023 7.140 7.594 7.055 7.320 500,855 +0.32(+4.57%)
Jul 14, 2023 7.500 7.580 6.750 7.000 348,372 -0.40(-5.41%)
Jul 13, 2023 7.400 7.580 7.180 7.400 491,975 +0.10(+1.37%)
Jul 12, 2023 7.500 8.100 7.150 7.300 1,209,284 +0.78(+11.96%)
Jul 11, 2023 6.720 6.742 6.400 6.520 208,047 -0.16(-2.40%)
Jul 10, 2023 6.300 7.000 6.280 6.680 332,166 +0.43(+6.97%)
Jul 07, 2023 5.850 6.350 5.800 6.245 144,055 +0.36(+6.03%)
Jul 06, 2023 6.200 6.260 5.690 5.890 333,650 -0.49(-7.68%)
Jul 05, 2023 6.140 6.380 6.000 6.380 167,255 +0.31(+5.11%)
Jul 03, 2023 5.980 6.290 5.870 6.070 154,701 +0.15(+2.53%)
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%)
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.