Skip to main content

Exscientia Ltd ADR (NQ: EXAI )

5.720 -0.060 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.300 6.650 6.240 6.510 107,885 +0.17(+2.68%)
Feb 27, 2023 7.050 7.160 6.200 6.340 282,765 -0.61(-8.78%)
Feb 24, 2023 6.950 7.069 6.840 6.950 490,453 -0.14(-1.97%)
Feb 23, 2023 7.440 7.500 6.871 7.090 217,307 -0.16(-2.21%)
Feb 22, 2023 6.920 7.404 6.910 7.250 142,981 +0.34(+4.92%)
Feb 21, 2023 7.120 7.120 6.830 6.910 228,703 -0.25(-3.49%)
Feb 17, 2023 7.600 7.600 6.550 7.160 576,137 -0.44(-5.79%)
Feb 16, 2023 7.680 7.860 7.475 7.600 140,608 -0.10(-1.30%)
Feb 15, 2023 7.430 7.790 7.250 7.700 250,131 +0.27(+3.63%)
Feb 14, 2023 7.190 7.840 7.180 7.430 333,021 +0.24(+3.34%)
Feb 13, 2023 8.180 8.180 7.100 7.190 478,711 -0.88(-10.90%)
Feb 10, 2023 8.780 8.880 8.030 8.070 302,391 -0.48(-5.61%)
Feb 09, 2023 11.07 11.34 8.440 8.550 833,441 -2.38(-21.77%)
Feb 08, 2023 11.11 11.34 10.30 10.93 626,273 +0.13(+1.20%)
Feb 07, 2023 9.000 11.52 8.900 10.80 1,625,042 +1.80(+20.00%)
Feb 06, 2023 9.000 9.190 8.440 9.000 542,736 +0.00(+0.00%)
Feb 03, 2023 8.740 9.660 8.650 9.000 436,862 +0.19(+2.16%)
Feb 02, 2023 8.830 9.310 8.000 8.810 874,184 +0.79(+9.85%)
Feb 01, 2023 8.520 8.630 7.340 8.020 1,338,211 +0.98(+13.92%)
Jan 31, 2023 5.950 7.100 5.950 7.040 508,521 +1.02(+16.94%)
Jan 30, 2023 6.760 6.760 5.980 6.020 125,925 -0.69(-10.28%)
Jan 27, 2023 6.700 6.950 6.610 6.710 88,081 +0.00(+0.00%)
Jan 26, 2023 6.300 6.760 6.300 6.710 96,133 +0.46(+7.36%)
Jan 25, 2023 6.130 6.350 5.910 6.250 55,159 +0.19(+3.14%)
Jan 24, 2023 5.750 6.250 5.720 6.060 118,975 +0.29(+5.03%)
Jan 23, 2023 5.790 6.070 5.700 5.770 90,893 -0.08(-1.37%)
Jan 20, 2023 6.020 6.170 5.810 5.850 80,912 -0.18(-2.99%)
Jan 19, 2023 6.100 6.235 5.900 6.030 98,920 -0.11(-1.79%)
Jan 18, 2023 6.390 6.550 6.140 6.140 93,218 -0.24(-3.76%)
Jan 17, 2023 7.050 7.100 6.340 6.380 176,584 -0.67(-9.50%)
Jan 13, 2023 6.450 7.050 6.450 7.050 279,839 +0.56(+8.63%)
Jan 12, 2023 6.060 6.560 5.779 6.490 113,254 +0.42(+6.92%)
Jan 11, 2023 5.960 6.145 5.960 6.070 52,300 +0.06(+1.00%)
Jan 10, 2023 5.990 6.160 5.875 6.010 87,230 +0.00(+0.00%)
Jan 09, 2023 6.220 6.220 5.930 6.010 105,960 -0.06(-0.99%)
Jan 06, 2023 6.130 6.590 5.690 6.070 411,645 +0.11(+1.85%)
Jan 05, 2023 5.960 6.000 5.690 5.960 158,909 +0.22(+3.83%)
Jan 04, 2023 5.750 5.810 5.430 5.740 200,248 +0.13(+2.32%)
Jan 03, 2023 5.570 5.800 5.430 5.610 262,700 +0.28(+5.25%)
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%)
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.