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

Exscientia Ltd ADR (NQ: EXAI )

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 6.800 6.880 6.270 6.410 602,062 -0.47(-6.83%)
Dec 28, 2023 6.750 7.000 6.750 6.880 483,667 +0.10(+1.47%)
Dec 27, 2023 6.850 6.950 6.580 6.780 541,655 +0.18(+2.73%)
Dec 26, 2023 6.740 6.860 6.580 6.600 554,408 +0.03(+0.46%)
Dec 22, 2023 6.480 6.930 6.430 6.570 632,129 +0.14(+2.10%)
Dec 21, 2023 6.150 6.550 6.110 6.435 565,508 +0.32(+5.32%)
Dec 20, 2023 6.760 6.840 6.060 6.110 756,640 -0.64(-9.48%)
Dec 19, 2023 6.360 6.750 6.300 6.750 695,436 +0.61(+9.93%)
Dec 18, 2023 5.860 6.290 5.770 6.140 904,480 +0.27(+4.60%)
Dec 15, 2023 5.890 6.050 5.800 5.870 563,269 -0.03(-0.51%)
Dec 14, 2023 5.600 5.960 5.600 5.900 733,687 +0.14(+2.43%)
Dec 13, 2023 5.270 5.840 5.050 5.760 1,254,389 +0.42(+7.87%)
Dec 12, 2023 5.710 5.710 5.200 5.340 686,061 -0.31(-5.49%)
Dec 11, 2023 5.600 5.780 5.450 5.650 306,073 +0.07(+1.25%)
Dec 08, 2023 5.820 5.850 5.380 5.580 824,787 -0.24(-4.12%)
Dec 07, 2023 6.540 6.540 5.740 5.820 506,660 -0.51(-8.06%)
Dec 06, 2023 6.180 6.612 6.120 6.330 876,774 +0.14(+2.26%)
Dec 05, 2023 6.160 6.250 6.015 6.190 175,911 +0.01(+0.16%)
Dec 04, 2023 6.200 6.320 5.930 6.180 412,896 +0.01(+0.16%)
Dec 01, 2023 6.140 6.270 5.918 6.170 426,806 +0.07(+1.15%)
Nov 30, 2023 6.080 6.340 5.950 6.100 305,202 +0.10(+1.67%)
Nov 29, 2023 6.130 6.315 5.960 6.000 272,031 -0.12(-1.96%)
Nov 28, 2023 6.130 6.330 5.980 6.120 279,915 -0.01(-0.16%)
Nov 27, 2023 6.150 6.300 5.930 6.130 375,310 -0.07(-1.13%)
Nov 24, 2023 5.900 6.510 5.900 6.200 503,736 +0.36(+6.16%)
Nov 22, 2023 5.380 5.950 5.350 5.840 438,931 +0.46(+8.55%)
Nov 21, 2023 5.850 5.865 5.350 5.380 440,982 -0.44(-7.56%)
Nov 20, 2023 6.100 6.139 5.800 5.820 820,857 -0.28(-4.59%)
Nov 17, 2023 5.950 6.320 5.860 6.100 736,593 +0.13(+2.18%)
Nov 16, 2023 5.980 6.020 5.700 5.970 335,237 -0.01(-0.17%)
Nov 15, 2023 5.730 6.110 5.670 5.980 454,709 +0.16(+2.75%)
Nov 14, 2023 5.500 5.900 5.500 5.820 305,004 +0.41(+7.58%)
Nov 13, 2023 5.160 5.448 4.950 5.410 406,176 +0.15(+2.85%)
Nov 10, 2023 5.480 5.500 5.100 5.260 345,152 -0.16(-2.95%)
Nov 09, 2023 5.630 5.682 5.260 5.420 314,587 -0.13(-2.34%)
Nov 08, 2023 5.890 5.890 5.360 5.550 278,967 -0.23(-3.98%)
Nov 07, 2023 5.540 5.810 5.240 5.780 312,521 +0.23(+4.14%)
Nov 06, 2023 6.000 6.100 5.540 5.550 525,366 -0.26(-4.48%)
Nov 03, 2023 5.640 6.030 5.540 5.810 740,721 +0.31(+5.64%)
Nov 02, 2023 5.500 5.580 5.270 5.500 424,298 +0.20(+3.77%)
Nov 01, 2023 5.350 5.350 5.150 5.300 218,058 -0.10(-1.85%)
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%)
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.