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

Exscientia Ltd ADR (NQ: EXAI )

4.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Jun 01, 2022 11.62 12.04 11.50 11.70 63,254 -0.07(-0.59%)
May 31, 2022 11.83 12.39 11.24 11.77 111,664 -0.03(-0.25%)
May 27, 2022 10.76 11.82 10.53 11.80 104,056 +1.13(+10.59%)
May 26, 2022 10.04 10.75 10.04 10.67 51,420 +0.62(+6.17%)
May 25, 2022 9.850 10.44 9.750 10.05 64,387 +0.24(+2.45%)
May 24, 2022 9.880 10.12 9.540 9.810 76,952 -0.38(-3.73%)
May 23, 2022 11.48 11.48 9.650 10.19 141,939 -1.01(-9.02%)
May 20, 2022 10.10 11.44 10.05 11.20 209,600 +1.30(+13.13%)
May 19, 2022 9.840 10.12 8.870 9.900 116,982 +0.10(+1.02%)
May 18, 2022 9.290 10.10 9.280 9.800 120,011 +0.35(+3.70%)
May 17, 2022 8.890 9.490 8.830 9.450 81,253 +0.61(+6.90%)
May 16, 2022 8.300 9.110 8.200 8.840 133,158 +0.51(+6.12%)
May 13, 2022 8.000 8.460 7.920 8.330 98,643 +0.40(+5.04%)
May 12, 2022 6.580 8.060 6.560 7.930 162,343 +1.01(+14.60%)
May 11, 2022 8.240 8.379 6.850 6.920 389,231 -1.18(-14.57%)
May 10, 2022 8.900 9.035 8.000 8.100 246,766 -0.73(-8.27%)
May 09, 2022 9.290 9.600 8.700 8.830 160,841 -0.81(-8.40%)
May 06, 2022 9.570 9.980 9.043 9.640 96,932 -0.18(-1.83%)
May 05, 2022 10.92 10.92 9.240 9.820 169,772 -1.25(-11.29%)
May 04, 2022 11.14 11.15 10.09 11.07 91,293 +0.07(+0.64%)
May 03, 2022 11.25 11.25 10.41 11.00 94,412 -0.02(-0.18%)
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.