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 (%)
Feb 29, 2024 6.720 6.806 6.580 6.650 561,195 -0.07(-1.04%)
Feb 28, 2024 7.000 7.200 6.530 6.720 855,783 -0.40(-5.62%)
Feb 27, 2024 6.800 7.170 6.800 7.120 680,652 +0.27(+3.94%)
Feb 26, 2024 6.690 6.960 6.640 6.850 559,019 +0.27(+4.10%)
Feb 23, 2024 6.760 7.010 6.520 6.580 509,462 -0.26(-3.80%)
Feb 22, 2024 6.470 6.900 6.300 6.840 748,257 +0.59(+9.44%)
Feb 21, 2024 6.400 6.450 6.070 6.250 419,516 -0.12(-1.88%)
Feb 20, 2024 6.780 7.040 6.230 6.370 579,322 -0.55(-7.95%)
Feb 16, 2024 6.760 7.200 6.730 6.920 810,337 +0.18(+2.67%)
Feb 15, 2024 6.250 6.920 6.090 6.740 1,771,523 +0.84(+14.24%)
Feb 14, 2024 6.110 6.330 5.760 5.900 2,759,531 +0.11(+1.81%)
Feb 13, 2024 7.250 7.290 5.790 5.795 3,499,314 -1.71(-22.84%)
Feb 12, 2024 7.650 7.910 7.090 7.510 1,219,876 +0.74(+10.93%)
Feb 09, 2024 6.390 6.830 6.320 6.770 480,356 +0.47(+7.46%)
Feb 08, 2024 5.950 6.330 5.950 6.300 753,320 +0.44(+7.51%)
Feb 07, 2024 5.960 5.960 5.700 5.860 387,283 -0.04(-0.68%)
Feb 06, 2024 5.700 5.990 5.660 5.900 239,278 +0.16(+2.79%)
Feb 05, 2024 5.880 5.950 5.730 5.740 283,730 -0.09(-1.54%)
Feb 02, 2024 6.000 6.130 5.630 5.830 554,000 -0.14(-2.35%)
Feb 01, 2024 6.060 6.110 5.780 5.970 298,117 +0.14(+2.40%)
Jan 31, 2024 5.860 6.105 5.790 5.830 291,371 -0.03(-0.51%)
Jan 30, 2024 6.140 6.150 5.860 5.860 299,156 -0.30(-4.87%)
Jan 29, 2024 5.740 6.160 5.610 6.160 548,141 +0.43(+7.50%)
Jan 26, 2024 5.930 6.050 5.565 5.730 770,494 -0.21(-3.54%)
Jan 25, 2024 5.890 6.080 5.840 5.940 276,990 +0.07(+1.19%)
Jan 24, 2024 6.240 6.240 5.860 5.870 311,929 -0.24(-3.93%)
Jan 23, 2024 6.100 6.285 5.990 6.110 328,077 +0.04(+0.66%)
Jan 22, 2024 5.930 6.270 5.920 6.070 464,825 +0.27(+4.57%)
Jan 19, 2024 6.000 6.020 5.590 5.805 708,403 -0.21(-3.41%)
Jan 18, 2024 6.290 6.300 5.830 6.010 541,019 -0.21(-3.38%)
Jan 17, 2024 6.090 6.240 6.000 6.220 410,638 -0.07(-1.11%)
Jan 16, 2024 6.800 6.800 6.030 6.290 684,558 -0.42(-6.26%)
Jan 12, 2024 6.800 7.090 6.650 6.710 412,056 +0.00(+0.00%)
Jan 11, 2024 7.020 7.079 6.510 6.710 501,934 -0.30(-4.28%)
Jan 10, 2024 6.300 7.110 6.230 7.010 1,284,093 +0.81(+13.06%)
Jan 09, 2024 6.200 6.310 6.010 6.200 448,598 +0.08(+1.31%)
Jan 08, 2024 6.150 6.295 5.970 6.120 550,668 +0.06(+0.99%)
Jan 05, 2024 6.250 6.280 5.580 6.060 904,872 -0.49(-7.48%)
Jan 04, 2024 6.090 6.690 6.030 6.550 604,123 +0.51(+8.44%)
Jan 03, 2024 6.260 6.270 5.970 6.040 457,494 -0.21(-3.44%)
Jan 02, 2024 6.350 6.410 6.000 6.255 540,121 -0.16(-2.42%)
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%)
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.