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

Exscientia Ltd ADR (NQ: EXAI )

5.440 +0.160 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Aug 01, 2023 9.050 9.100 8.360 8.660 461,487 -0.24(-2.70%)
Jul 31, 2023 8.090 8.900 7.770 8.900 1,123,803 +1.16(+14.99%)
Jul 28, 2023 7.500 7.860 7.480 7.740 210,762 +0.38(+5.23%)
Jul 27, 2023 7.750 7.810 7.270 7.355 314,313 -0.26(-3.48%)
Jul 26, 2023 8.060 8.060 7.310 7.620 520,973 -0.38(-4.75%)
Jul 25, 2023 7.740 8.190 7.710 8.000 476,958 +0.36(+4.71%)
Jul 24, 2023 8.170 8.190 7.540 7.640 374,445 -0.52(-6.37%)
Jul 21, 2023 8.190 8.200 8.000 8.160 413,125 +0.18(+2.26%)
Jul 20, 2023 7.500 8.139 7.340 7.980 1,154,248 -0.01(-0.13%)
Jul 19, 2023 7.720 8.480 7.560 7.990 922,698 +0.48(+6.39%)
Jul 18, 2023 7.480 7.650 7.330 7.510 336,714 +0.19(+2.60%)
Jul 17, 2023 7.140 7.594 7.055 7.320 500,855 +0.32(+4.57%)
Jul 14, 2023 7.500 7.580 6.750 7.000 348,372 -0.40(-5.41%)
Jul 13, 2023 7.400 7.580 7.180 7.400 491,975 +0.10(+1.37%)
Jul 12, 2023 7.500 8.100 7.150 7.300 1,209,284 +0.78(+11.96%)
Jul 11, 2023 6.720 6.742 6.400 6.520 208,047 -0.16(-2.40%)
Jul 10, 2023 6.300 7.000 6.280 6.680 332,166 +0.43(+6.97%)
Jul 07, 2023 5.850 6.350 5.800 6.245 144,055 +0.36(+6.03%)
Jul 06, 2023 6.200 6.260 5.690 5.890 333,650 -0.49(-7.68%)
Jul 05, 2023 6.140 6.380 6.000 6.380 167,255 +0.31(+5.11%)
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.