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

Exscientia Ltd ADR (NQ: EXAI )

5.200 +0.070 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.950 5.350 4.830 5.330 161,597 +0.34(+6.81%)
Dec 29, 2022 4.340 4.990 4.301 4.990 165,463 +0.71(+16.59%)
Dec 28, 2022 4.110 4.330 4.110 4.280 180,038 +0.18(+4.39%)
Dec 27, 2022 4.360 4.380 4.090 4.100 287,389 -0.27(-6.18%)
Dec 23, 2022 4.600 4.670 4.312 4.370 167,369 -0.31(-6.62%)
Dec 22, 2022 4.290 4.720 4.290 4.680 153,229 +0.34(+7.83%)
Dec 21, 2022 4.430 4.605 4.200 4.340 250,372 -0.06(-1.36%)
Dec 20, 2022 4.350 4.650 4.300 4.400 131,468 +0.02(+0.46%)
Dec 19, 2022 4.610 4.610 4.300 4.380 270,822 -0.13(-2.88%)
Dec 16, 2022 4.700 5.080 4.480 4.510 1,257,910 -0.15(-3.22%)
Dec 15, 2022 4.710 4.850 4.510 4.660 301,715 +0.04(+0.87%)
Dec 14, 2022 4.850 5.015 4.530 4.620 208,788 -0.11(-2.33%)
Dec 13, 2022 5.500 5.650 4.720 4.730 288,489 -0.44(-8.51%)
Dec 12, 2022 5.070 5.390 5.060 5.170 156,290 +0.06(+1.17%)
Dec 09, 2022 4.960 5.280 4.960 5.110 200,205 +0.15(+3.02%)
Dec 08, 2022 5.050 5.180 4.900 4.960 186,088 -0.04(-0.80%)
Dec 07, 2022 5.040 5.355 4.955 5.000 310,466 +0.02(+0.40%)
Dec 06, 2022 5.510 5.540 4.900 4.980 210,910 -0.53(-9.62%)
Dec 05, 2022 6.100 6.410 5.510 5.510 211,397 -0.63(-10.26%)
Dec 02, 2022 5.730 6.280 5.659 6.140 248,719 +0.37(+6.41%)
Dec 01, 2022 5.650 5.890 5.650 5.770 175,785 +0.07(+1.23%)
Nov 30, 2022 5.530 5.800 5.300 5.700 317,109 +0.32(+5.95%)
Nov 29, 2022 5.570 5.940 5.360 5.380 192,016 -0.18(-3.24%)
Nov 28, 2022 5.940 5.980 5.520 5.560 241,030 -0.17(-2.97%)
Nov 25, 2022 5.450 5.780 5.351 5.730 81,418 +0.33(+6.11%)
Nov 23, 2022 5.790 6.000 5.400 5.400 168,332 -0.42(-7.22%)
Nov 22, 2022 5.850 6.080 5.700 5.820 167,763 +0.01(+0.17%)
Nov 21, 2022 6.390 6.630 5.810 5.810 287,077 -0.56(-8.79%)
Nov 18, 2022 6.410 6.970 6.316 6.370 216,796 +0.08(+1.27%)
Nov 17, 2022 6.910 6.910 6.260 6.290 157,941 -0.67(-9.63%)
Nov 16, 2022 7.110 7.130 6.900 6.960 101,933 -0.22(-3.06%)
Nov 15, 2022 7.370 7.580 7.135 7.180 188,503 -0.41(-5.40%)
Nov 14, 2022 7.800 7.885 7.300 7.590 282,409 -0.26(-3.31%)
Nov 11, 2022 7.020 8.000 7.000 7.850 279,697 +0.85(+12.14%)
Nov 10, 2022 7.030 7.153 6.890 7.000 498,445 +0.14(+2.04%)
Nov 09, 2022 6.820 6.970 6.761 6.860 107,282 -0.06(-0.87%)
Nov 08, 2022 7.180 7.180 6.880 6.920 121,956 -0.20(-2.81%)
Nov 07, 2022 7.140 7.290 7.000 7.120 105,060 +0.12(+1.71%)
Nov 04, 2022 7.040 7.590 6.890 7.000 129,773 -0.04(-0.57%)
Nov 03, 2022 6.920 7.160 6.910 7.040 74,216 -0.04(-0.56%)
Nov 02, 2022 7.530 7.680 6.960 7.080 314,745 -0.33(-4.45%)
Nov 01, 2022 7.280 7.650 7.170 7.410 288,262 +0.35(+4.96%)
Oct 31, 2022 7.070 7.190 7.000 7.060 63,394 -0.15(-2.08%)
Oct 28, 2022 7.270 7.380 7.180 7.210 137,036 -0.05(-0.69%)
Oct 27, 2022 7.340 7.480 7.040 7.260 100,621 +0.01(+0.14%)
Oct 26, 2022 7.150 7.635 7.080 7.250 91,339 +0.10(+1.40%)
Oct 25, 2022 6.810 7.210 6.810 7.150 242,123 +0.37(+5.46%)
Oct 24, 2022 7.060 7.100 6.550 6.780 173,243 -0.32(-4.51%)
Oct 21, 2022 7.030 7.282 6.835 7.100 47,813 +0.07(+1.07%)
Oct 20, 2022 7.610 7.640 6.920 7.025 237,314 +0.11(+1.52%)
Oct 19, 2022 6.940 7.140 6.800 6.920 95,681 -0.15(-2.12%)
Oct 18, 2022 7.150 7.250 6.920 7.070 110,985 -0.08(-1.12%)
Oct 17, 2022 7.130 7.250 6.910 7.150 131,526 +0.46(+6.88%)
Oct 14, 2022 7.220 7.500 6.650 6.690 126,685 -0.62(-8.48%)
Oct 13, 2022 7.140 7.500 7.000 7.310 66,665 +0.02(+0.27%)
Oct 12, 2022 7.560 7.610 7.208 7.290 159,228 -0.08(-1.09%)
Oct 11, 2022 7.580 7.940 7.290 7.370 98,918 -0.43(-5.51%)
Oct 10, 2022 8.620 8.620 7.710 7.800 97,645 -0.80(-9.30%)
Oct 07, 2022 8.720 8.720 8.500 8.600 37,531 -0.21(-2.38%)
Oct 06, 2022 8.660 8.910 8.480 8.810 147,266 +0.11(+1.26%)
Oct 05, 2022 8.610 8.910 8.300 8.700 194,020 -0.24(-2.68%)
Oct 04, 2022 8.590 9.150 8.541 8.940 455,118 +0.61(+7.32%)
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.