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

Exscientia Ltd ADR (NQ: EXAI )

4.610 -0.340 (-6.87%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 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 (%)
May 31, 2023 7.280 7.770 7.200 7.710 284,935 +0.25(+3.35%)
May 30, 2023 8.200 8.200 7.160 7.460 414,998 -0.50(-6.28%)
May 26, 2023 7.950 8.900 7.880 7.960 803,337 +0.09(+1.14%)
May 25, 2023 8.300 8.600 7.780 7.870 1,308,952 -0.20(-2.48%)
May 24, 2023 7.320 8.100 6.340 8.070 570,426 +0.46(+6.04%)
May 23, 2023 7.630 8.050 6.960 7.610 1,048,617 -0.08(-1.04%)
May 22, 2023 6.140 7.800 6.140 7.690 1,500,853 +1.65(+27.32%)
May 19, 2023 5.640 6.180 5.620 6.040 337,271 +0.38(+6.71%)
May 18, 2023 5.700 5.720 5.400 5.660 166,606 -0.01(-0.18%)
May 17, 2023 5.400 5.700 5.335 5.670 141,443 +0.33(+6.18%)
May 16, 2023 5.430 5.440 5.190 5.340 131,276 -0.22(-3.96%)
May 15, 2023 5.230 5.770 5.180 5.560 197,023 +0.33(+6.31%)
May 12, 2023 5.260 5.260 5.010 5.230 106,475 -0.07(-1.32%)
May 11, 2023 5.460 5.469 5.250 5.300 53,635 -0.19(-3.46%)
May 10, 2023 5.130 5.590 5.070 5.490 143,612 +0.41(+8.07%)
May 09, 2023 5.050 5.230 4.770 5.080 569,235 -0.09(-1.74%)
May 08, 2023 5.210 5.360 5.010 5.170 83,807 -0.04(-0.77%)
May 05, 2023 5.100 5.370 5.035 5.210 157,644 +0.17(+3.37%)
May 04, 2023 5.090 5.150 4.870 5.040 116,068 -0.05(-0.98%)
May 03, 2023 4.850 5.250 4.743 5.090 310,643 +0.24(+4.95%)
May 02, 2023 5.000 5.060 4.720 4.850 153,498 -0.05(-1.02%)
May 01, 2023 5.090 5.200 4.850 4.900 184,236 -0.23(-4.48%)
Apr 28, 2023 5.080 5.250 5.020 5.130 63,864 +0.03(+0.59%)
Apr 27, 2023 5.110 5.270 5.040 5.100 81,918 +0.00(+0.00%)
Apr 26, 2023 5.130 5.360 4.990 5.100 179,184 -0.03(-0.58%)
Apr 25, 2023 5.110 5.460 5.100 5.130 148,099 +0.00(+0.00%)
Apr 24, 2023 5.680 5.870 5.030 5.130 228,844 -0.52(-9.20%)
Apr 21, 2023 6.060 6.158 5.530 5.650 161,587 -0.30(-5.04%)
Apr 20, 2023 5.600 6.045 5.510 5.950 278,692 +0.31(+5.50%)
Apr 19, 2023 5.390 5.730 5.300 5.640 402,778 +0.35(+6.62%)
Apr 18, 2023 5.260 5.460 5.105 5.290 195,658 -0.02(-0.38%)
Apr 17, 2023 4.820 5.545 4.800 5.310 292,037 +0.52(+10.86%)
Apr 14, 2023 5.970 6.090 4.750 4.790 619,392 -0.89(-15.67%)
Apr 13, 2023 5.350 5.830 5.350 5.680 327,112 +0.37(+6.97%)
Apr 12, 2023 5.720 5.769 5.211 5.310 187,956 -0.14(-2.57%)
Apr 11, 2023 4.910 5.450 4.870 5.450 3,263,610 +0.53(+10.77%)
Apr 10, 2023 5.000 5.200 4.860 4.920 133,515 -0.12(-2.38%)
Apr 06, 2023 4.990 5.180 4.900 5.040 244,944 +0.04(+0.80%)
Apr 05, 2023 5.040 5.200 4.920 5.000 235,550 -0.04(-0.79%)
Apr 04, 2023 5.200 5.240 4.950 5.040 192,907 -0.19(-3.63%)
Apr 03, 2023 5.320 5.450 5.040 5.230 181,457 -0.07(-1.32%)
Mar 31, 2023 5.280 5.440 5.250 5.300 200,681 +0.00(+0.00%)
Mar 30, 2023 5.640 5.725 5.150 5.300 257,187 -0.35(-6.19%)
Mar 29, 2023 5.340 5.790 5.210 5.650 325,117 +0.21(+3.86%)
Mar 28, 2023 5.510 5.737 5.070 5.440 914,961 -0.10(-1.81%)
Mar 27, 2023 6.200 6.530 5.500 5.540 330,806 -0.71(-11.36%)
Mar 24, 2023 6.940 6.950 6.130 6.250 214,106 -0.70(-10.07%)
Mar 23, 2023 6.470 7.110 6.322 6.950 785,701 +0.66(+10.49%)
Mar 22, 2023 6.560 6.680 6.270 6.290 141,755 -0.23(-3.53%)
Mar 21, 2023 6.200 6.650 6.200 6.520 127,289 +0.58(+9.76%)
Mar 20, 2023 6.470 6.470 5.825 5.940 209,622 -0.54(-8.33%)
Mar 17, 2023 6.860 6.918 6.250 6.480 102,110 -0.48(-6.90%)
Mar 16, 2023 6.730 6.980 6.680 6.960 126,854 +0.35(+5.30%)
Mar 15, 2023 6.800 6.934 6.470 6.610 125,488 -0.30(-4.34%)
Mar 14, 2023 6.940 6.970 6.680 6.910 88,818 +0.24(+3.60%)
Mar 13, 2023 6.040 6.740 6.020 6.670 70,830 +0.43(+6.89%)
Mar 10, 2023 6.430 6.561 6.120 6.240 184,460 -0.25(-3.85%)
Mar 09, 2023 6.820 6.980 6.400 6.490 236,662 -0.28(-4.14%)
Mar 08, 2023 6.860 6.890 6.690 6.770 58,309 -0.09(-1.31%)
Mar 07, 2023 6.560 7.110 6.560 6.860 185,470 +0.28(+4.26%)
Mar 06, 2023 6.630 6.700 6.282 6.580 195,731 -0.19(-2.81%)
Mar 03, 2023 6.150 7.030 6.030 6.770 150,351 +0.67(+10.98%)
Mar 02, 2023 6.460 6.460 6.020 6.100 203,258 -0.50(-7.58%)
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.