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

Exscientia Ltd ADR (NQ: EXAI )

5.205 +0.065 (+1.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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 (%)
Oct 31, 2023 5.090 5.513 5.030 5.400 589,148 +0.30(+5.88%)
Oct 30, 2023 5.100 5.130 4.720 5.100 366,511 +0.08(+1.59%)
Oct 27, 2023 5.330 5.377 4.960 5.020 416,584 -0.29(-5.46%)
Oct 26, 2023 5.220 5.340 5.150 5.310 248,888 +0.14(+2.81%)
Oct 25, 2023 5.730 5.760 5.160 5.165 376,465 -0.58(-10.02%)
Oct 24, 2023 5.530 5.765 5.340 5.740 420,248 +0.21(+3.80%)
Oct 23, 2023 5.290 5.710 5.030 5.530 866,102 +0.48(+9.50%)
Oct 20, 2023 5.180 5.220 5.005 5.050 273,879 -0.13(-2.51%)
Oct 19, 2023 5.380 5.429 5.010 5.180 438,695 -0.06(-1.15%)
Oct 18, 2023 5.410 5.410 5.160 5.240 410,772 -0.08(-1.50%)
Oct 17, 2023 5.760 6.020 5.250 5.320 750,950 -0.53(-9.06%)
Oct 16, 2023 5.980 5.980 5.500 5.850 685,017 +0.02(+0.34%)
Oct 13, 2023 5.450 5.860 5.250 5.830 914,409 +0.43(+7.96%)
Oct 12, 2023 5.440 5.640 5.100 5.400 775,022 +0.11(+2.08%)
Oct 11, 2023 4.920 5.390 4.820 5.290 1,445,305 +0.63(+13.52%)
Oct 10, 2023 4.510 4.760 4.440 4.660 910,659 +0.09(+1.97%)
Oct 09, 2023 4.540 4.640 4.460 4.570 206,232 -0.08(-1.72%)
Oct 06, 2023 4.680 4.710 4.490 4.650 288,428 -0.03(-0.64%)
Oct 05, 2023 4.380 4.710 4.351 4.680 245,731 +0.31(+7.09%)
Oct 04, 2023 4.490 4.590 4.185 4.370 441,898 -0.22(-4.79%)
Oct 03, 2023 4.250 4.635 4.170 4.590 429,697 +0.24(+5.52%)
Oct 02, 2023 4.450 4.520 4.265 4.350 385,104 -0.17(-3.76%)
Sep 29, 2023 4.610 4.630 4.410 4.520 310,839 -0.07(-1.53%)
Sep 28, 2023 4.710 4.800 4.485 4.590 303,759 -0.12(-2.55%)
Sep 27, 2023 4.760 4.805 4.460 4.710 447,822 +0.03(+0.64%)
Sep 26, 2023 4.950 5.040 4.670 4.680 368,890 -0.33(-6.59%)
Sep 25, 2023 5.100 5.130 5.000 5.010 390,974 -0.16(-3.09%)
Sep 22, 2023 5.000 5.270 4.877 5.170 709,184 +0.28(+5.73%)
Sep 21, 2023 4.360 5.380 4.355 4.890 2,165,030 +0.36(+7.95%)
Sep 20, 2023 6.120 6.120 4.490 4.530 13,303,397 -0.53(-10.47%)
Sep 19, 2023 5.200 5.200 4.942 5.060 215,083 -0.14(-2.69%)
Sep 18, 2023 5.150 5.360 5.066 5.200 210,399 +0.06(+1.17%)
Sep 15, 2023 5.000 5.190 4.840 5.140 432,110 +0.12(+2.39%)
Sep 14, 2023 5.350 5.420 4.960 5.020 436,015 -0.27(-5.10%)
Sep 13, 2023 5.600 5.680 5.230 5.290 239,997 -0.27(-4.86%)
Sep 12, 2023 5.760 5.760 5.520 5.560 188,807 -0.13(-2.28%)
Sep 11, 2023 5.640 5.817 5.510 5.690 150,038 +0.19(+3.45%)
Sep 08, 2023 5.670 5.760 5.390 5.500 130,238 -0.16(-2.83%)
Sep 07, 2023 5.600 5.730 5.440 5.660 196,940 -0.04(-0.70%)
Sep 06, 2023 5.890 5.945 5.200 5.700 352,057 -0.30(-5.00%)
Sep 05, 2023 6.200 6.390 5.880 6.000 226,336 -0.17(-2.76%)
Sep 01, 2023 6.090 6.315 6.090 6.170 118,592 +0.15(+2.49%)
Aug 31, 2023 6.370 6.525 6.020 6.020 236,073 -0.34(-5.35%)
Aug 30, 2023 6.170 6.450 6.110 6.360 122,999 +0.15(+2.42%)
Aug 29, 2023 5.800 6.260 5.761 6.210 263,394 +0.31(+5.25%)
Aug 28, 2023 6.720 6.890 5.850 5.900 337,886 -0.82(-12.20%)
Aug 25, 2023 6.540 6.930 6.390 6.720 264,799 +0.19(+2.91%)
Aug 24, 2023 6.840 7.170 6.480 6.530 276,449 -0.26(-3.83%)
Aug 23, 2023 6.340 6.790 6.270 6.790 170,759 +0.47(+7.44%)
Aug 22, 2023 6.660 6.780 6.160 6.320 151,349 -0.19(-2.92%)
Aug 21, 2023 6.380 6.850 6.050 6.510 250,943 +0.14(+2.20%)
Aug 18, 2023 6.050 6.650 6.000 6.370 334,065 +0.25(+4.08%)
Aug 17, 2023 5.950 6.160 5.900 6.120 197,289 +0.21(+3.55%)
Aug 16, 2023 5.950 6.150 5.900 5.910 195,378 -0.06(-1.01%)
Aug 15, 2023 6.030 6.155 5.850 5.970 408,494 -0.09(-1.49%)
Aug 14, 2023 6.750 6.825 6.040 6.060 458,832 -0.60(-9.01%)
Aug 11, 2023 6.870 6.950 6.600 6.660 215,741 -0.26(-3.76%)
Aug 10, 2023 7.420 7.474 6.620 6.920 428,627 -0.50(-6.74%)
Aug 09, 2023 7.610 7.850 7.390 7.420 234,580 -0.13(-1.72%)
Aug 08, 2023 7.360 7.620 7.150 7.550 222,040 +0.15(+2.03%)
Aug 07, 2023 8.340 8.370 7.360 7.400 385,510 -0.85(-10.30%)
Aug 04, 2023 8.580 8.660 8.130 8.250 269,453 -0.16(-1.90%)
Aug 03, 2023 8.140 8.650 7.950 8.410 427,649 +0.14(+1.69%)
Aug 02, 2023 8.480 8.480 7.710 8.270 503,248 -0.39(-4.50%)
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.