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

Exscientia Ltd ADR (NQ: EXAI )

4.610 -0.340 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2022 11.10 11.38 10.50 11.29 51,070 +0.40(+3.67%)
Jun 30, 2022 10.35 11.22 10.03 10.89 93,349 +0.21(+1.97%)
Jun 29, 2022 10.99 11.00 10.12 10.68 209,816 -0.41(-3.70%)
Jun 28, 2022 12.44 12.95 11.09 11.09 125,587 -1.43(-11.42%)
Jun 27, 2022 13.77 13.77 12.39 12.52 86,581 -1.18(-8.61%)
Jun 24, 2022 13.67 13.82 13.01 13.70 89,771 +0.10(+0.74%)
Jun 23, 2022 13.08 13.68 12.99 13.60 71,271 +0.50(+3.82%)
Jun 22, 2022 12.57 13.29 12.56 13.10 101,425 +0.10(+0.77%)
Jun 21, 2022 13.25 14.27 12.76 13.00 132,178 +0.02(+0.15%)
Jun 17, 2022 12.00 13.02 11.88 12.98 224,485 +0.98(+8.17%)
Jun 16, 2022 11.98 12.22 11.74 12.00 116,803 -0.30(-2.44%)
Jun 15, 2022 12.29 12.70 11.91 12.30 193,993 +0.30(+2.50%)
Jun 14, 2022 12.35 12.70 11.72 12.00 305,894 -0.42(-3.38%)
Jun 13, 2022 14.44 14.44 12.25 12.42 350,228 -2.36(-15.97%)
Jun 10, 2022 14.60 15.10 13.73 14.78 192,197 -0.43(-2.83%)
Jun 09, 2022 16.02 16.45 14.66 15.21 240,989 -0.76(-4.76%)
Jun 08, 2022 15.43 16.45 14.86 15.97 703,773 +2.58(+19.27%)
Jun 07, 2022 12.36 13.39 12.15 13.39 244,261 +0.87(+6.95%)
Jun 06, 2022 13.21 13.23 12.36 12.52 171,135 -0.53(-4.06%)
Jun 03, 2022 13.46 13.52 12.79 13.05 149,584 -0.49(-3.62%)
Jun 02, 2022 11.79 13.61 11.68 13.54 179,412 +1.84(+15.73%)
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.